Live Oak Bancshares Inc (LOB)
40.84
-0.22
(-0.55%)
USD |
NYSE |
Nov 04, 16:00
40.84
0.00 (0.00%)
After-Hours: 20:00
Live Oak Bancshares Price: 40.84 for Nov. 4, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 01, 2024 | 40.23 | 41.25 | 40.13 | 41.06 | 203411.0 |
| Oct 31, 2024 | 39.92 | 40.24 | 39.57 | 39.71 | 224237.0 |
| Oct 30, 2024 | 39.51 | 41.06 | 39.21 | 40.01 | 152081.0 |
| Oct 29, 2024 | 40.47 | 40.65 | 39.27 | 39.84 | 226993.0 |
| Oct 28, 2024 | 39.93 | 41.08 | 39.93 | 40.85 | 285402.0 |
| Oct 25, 2024 | 42.21 | 42.21 | 39.42 | 39.65 | 261905.0 |
| Oct 24, 2024 | 45.85 | 45.85 | 41.78 | 41.83 | 356308.0 |
| Oct 23, 2024 | 46.44 | 47.10 | 45.85 | 46.64 | 141374.0 |
| Oct 22, 2024 | 47.34 | 47.58 | 46.21 | 46.77 | 146786.0 |
| Oct 21, 2024 | 49.56 | 49.56 | 47.46 | 47.46 | 240934.0 |
| Oct 18, 2024 | 50.20 | 50.20 | 49.18 | 49.34 | 179626.0 |
| Oct 17, 2024 | 50.05 | 50.30 | 49.24 | 50.22 | 175809.0 |
| Oct 16, 2024 | 49.57 | 50.30 | 49.16 | 49.86 | 115464.0 |
| Oct 15, 2024 | 48.64 | 50.05 | 48.55 | 48.84 | 154574.0 |
| Oct 14, 2024 | 47.23 | 48.76 | 47.06 | 48.32 | 137114.0 |
| Oct 11, 2024 | 45.60 | 47.34 | 45.60 | 47.25 | 161735.0 |
| Oct 10, 2024 | 46.25 | 46.34 | 45.28 | 45.35 | 142595.0 |
| Oct 09, 2024 | 46.28 | 47.55 | 46.28 | 46.76 | 141675.0 |
| Oct 08, 2024 | 46.10 | 46.78 | 45.99 | 46.55 | 135531.0 |
| Oct 07, 2024 | 46.59 | 46.65 | 45.43 | 45.92 | 90341.00 |
| Oct 04, 2024 | 47.25 | 47.47 | 46.84 | 47.08 | 96369.00 |
| Oct 03, 2024 | 45.37 | 46.30 | 45.37 | 46.27 | 127330.0 |
| Oct 02, 2024 | 46.24 | 46.58 | 45.72 | 45.94 | 108152.0 |
| Oct 01, 2024 | 46.99 | 46.99 | 45.20 | 46.02 | 157040.0 |
| Sep 30, 2024 | 47.36 | 48.48 | 47.03 | 47.37 | 155666.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
8.08
Minimum
Mar 18 2020
97.80
Maximum
Nov 04 2021
39.35
Average
36.28
Median
Price Benchmarks
| Brookline Bancorp Inc | 11.12 |
| Broadway Financial Corp | 6.90 |
| Carver Bancorp Inc | 1.89 |
| Pathward Financial Inc | 70.82 |
| Capitol Federal Financial Inc | 6.325 |
Price Related Metrics
| PE Ratio | 22.31 |
| PS Ratio | 3.970 |
| PEG Ratio | 0.5775 |
| Price to Book Value | 1.830 |
| Earnings Yield | 4.48% |
| Market Cap | 1.844B |
| PEGY Ratio | 0.5732 |
| Normalized PE Ratio | 22.31 |