Premium
Live Oak Bancshares Inc (LOB)
NYSE
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.4101 | -3.42923151751 | 41.12 | 41.6 | 37.83 | 248227 | 39.08661935 | CS |
| 4 | -9.1301 | -18.6938984439 | 48.84 | 48.84 | 37.83 | 171660 | 43.02349072 | CS |
| 12 | -5.8701 | -12.8786748574 | 45.58 | 50.3 | 37.83 | 199016 | 45.24566576 | CS |
| 26 | 6.7899 | 20.6254556501 | 32.92 | 50.57 | 32.8475 | 194634 | 43.67847234 | CS |
| 52 | -4.2701 | -9.70918599363 | 43.98 | 50.57 | 31.03 | 179033 | 41.00680251 | CS |
| 156 | 9.4599 | 31.2723966942 | 30.25 | 50.57 | 17.305 | 219270 | 34.01124769 | CS |
| 260 | 9.4599 | 31.2723966942 | 30.25 | 50.57 | 17.305 | 219270 | 34.01124769 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 39.6 | 0.37 | 0.94 | 39.03 | 39.77 | 39.025 | 66686 |
| 1734997200 | 39.23 | 0.06 | 0.15 | 38.62 | 39.35 | 38.51 | 137387 |
| 1734738000 | 39.17 | 0.52 | 1.35 | 38.23 | 40.02 | 38.23 | 502554 |
| 1734651600 | 38.65 | -1.53 | -3.81 | 41.35 | 41.505 | 38.62 | 228173 |
| 1734565200 | 40.18 | -2.81 | -6.54 | 43.2 | 43.61 | 39.57 | 195226 |
| 1734478800 | 42.99 | -1.55 | -3.48 | 44.33 | 44.68 | 42.885 | 134335 |
| 1734392400 | 44.54 | 0.35 | 0.79 | 44.13 | 44.69 | 43.82 | 120899 |
| 1734133200 | 44.19 | -0.3 | -0.67 | 44.24 | 44.65 | 43.71 | 129132 |
| 1734046800 | 44.49 | -0.72 | -1.59 | 45.075 | 45.64 | 44.45 | 106367 |
| 1733960400 | 45.21 | 0.78 | 1.76 | 44.885 | 46.255 | 44.64 | 190566 |
| 1733874000 | 44.43 | -0.87 | -1.92 | 45.11 | 45.61 | 44.23 | 198643 |
| 1733787600 | 45.3 | -1.12 | -2.41 | 46.425 | 46.91 | 45.1 | 174506 |
| 1733528400 | 46.42 | 0.85 | 1.87 | 45.86 | 46.5 | 45.45 | 98269 |
| 1733442000 | 45.57 | -1.44 | -3.06 | 47 | 47.9 | 45.43 | 206057 |
| 1733355600 | 47.01 | 1.09 | 2.37 | 45.99 | 47.04 | 45.85 | 178032 |
| 1733269200 | 45.92 | -1.15 | -2.44 | 47.12 | 47.25 | 45.88 | 114408 |
| 1733182800 | 47.07 | -0.33 | -0.70 | 47.1 | 47.69 | 46.88 | 107406 |
| 1732917840 | 47.4 | -0.79 | -1.64 | 48.57 | 48.67 | 47.11 | 114213 |
| 1732750800 | 48.19 | -0.3 | -0.62 | 48.78 | 49.28 | 48.15 | 120933 |
| 1732664400 | 48.49 | -0.19 | -0.39 | 48.01 | 48.56 | 47.7 | 126115 |
| 1732578000 | 48.68 | 0.91 | 1.90 | 48.56 | 50.16 | 48.52 | 317328 |
| 1732318800 | 47.77 | 0.35 | 0.74 | 47.58 | 48.29 | 47.35 | 192130 |
| 1732232400 | 47.42 | 1.4 | 3.04 | 46.37 | 47.8 | 46.37 | 190399 |
| 1732146000 | 46.02 | -0.03 | -0.07 | 46.395 | 46.395 | 45.05 | 183326 |
| 1732059600 | 46.05 | -1.73 | -3.62 | 46.76 | 47.545 | 45.97 | 254289 |
| 1731973200 | 47.78 | -0.11 | -0.23 | 47.34 | 48.365 | 47.2 | 315006 |
| 1731714000 | 47.89 | -0.66 | -1.36 | 48.78 | 49.19 | 47.71 | 228435 |
| 1731627600 | 48.55 | 0.08 | 0.17 | 48.9 | 48.99 | 47.67 | 276556 |
| 1731541200 | 48.47 | -0.07 | -0.14 | 49.11 | 49.66 | 48.14 | 281607 |
| 1731454800 | 48.54 | 0.47 | 0.98 | 47.97 | 49.3 | 47.97 | 313540 |
| 1731368400 | 48.07 | 1.56 | 3.35 | 47.38 | 48.795 | 47.2832 | 187677 |
| 1731109200 | 46.51 | 0.22 | 0.48 | 46.4 | 47.39 | 46.1514 | 188067 |
| 1731022800 | 46.29 | -3.19 | -6.45 | 48.36 | 48.6168 | 45.74 | 332246 |
| 1730936400 | 49.48 | 7.22 | 17.08 | 46.35 | 50.17 | 46.35 | 635250 |
| 1730850000 | 42.26 | 1.43 | 3.50 | 40.97 | 42.3 | 40.79 | 153170 |
| 1730763600 | 40.83 | -0.23 | -0.56 | 41.09 | 41.09 | 40.215 | 201914 |
| 1730500800 | 41.06 | 1.35 | 3.40 | 40.23 | 41.25 | 40.13 | 226793 |
| 1730414400 | 39.71 | -0.3 | -0.75 | 40 | 40.24 | 39.57 | 222045 |
| 1730328000 | 40.01 | 0.17 | 0.43 | 39.2055 | 41.06 | 39.2055 | 144552 |
| 1730241600 | 39.84 | -1.01 | -2.47 | 40.525 | 40.65 | 39.27 | 225809 |
| 1730155200 | 40.85 | 1.2 | 3.03 | 39.93 | 41.075 | 39.66 | 278793 |
| 1729896000 | 39.65 | -2.18 | -5.21 | 42.21 | 42.21 | 39.42 | 261905 |
| 1729809600 | 41.83 | -4.81 | -10.31 | 44.49 | 45.85 | 41.78 | 341129 |
| 1729723200 | 46.64 | -0.13 | -0.28 | 46.44 | 47.1 | 45.85 | 141235 |
| 1729636800 | 46.77 | -0.69 | -1.45 | 47.37 | 47.58 | 46.21 | 145983 |
| 1729550400 | 47.46 | -1.88 | -3.81 | 49.56 | 49.67 | 47.46 | 240934 |
| 1729291200 | 49.34 | -0.88 | -1.75 | 50.2 | 50.2 | 49.18 | 179626 |
| 1729204800 | 50.22 | 0.36 | 0.72 | 50.05 | 50.3 | 49.24 | 175809 |
| 1729118400 | 49.86 | 1.02 | 2.09 | 49.57 | 50.3 | 49.16 | 115464 |
| 1729032000 | 48.84 | 0.52 | 1.08 | 48.64 | 50.05 | 48.55 | 154574 |
| 1728945600 | 48.32 | 1.07 | 2.26 | 47.23 | 48.755 | 46.96 | 137114 |
| 1728686400 | 47.25 | 1.9 | 4.19 | 45.6 | 47.34 | 45.6 | 161186 |
| 1728600000 | 45.35 | -1.41 | -3.02 | 46.55 | 46.55 | 45.281 | 140760 |
| 1728513600 | 46.76 | 0.21 | 0.45 | 46.28 | 47.55 | 46.28 | 141675 |
| 1728427200 | 46.55 | 0.63 | 1.37 | 46.46 | 46.7832 | 45.99 | 133113 |
| 1728340800 | 45.92 | -1.16 | -2.46 | 46.59 | 46.65 | 45.43 | 89431 |
| 1728081600 | 47.08 | 0.81 | 1.75 | 47.45 | 47.47 | 46.845 | 94813 |
| 1727995200 | 46.27 | 0.33 | 0.72 | 45.58 | 46.3 | 45.46 | 122884 |
| 1727908800 | 45.94 | -0.08 | -0.17 | 46.29 | 46.58 | 45.72 | 106514 |
| 1727822400 | 46.02 | -1.35 | -2.85 | 47.44 | 47.44 | 45.2 | 149660 |
| 1727735520 | 47.37 | -0.07 | -0.15 | 47.03 | 48.4777 | 47.03 | 155553 |
| 1727476800 | 47.44 | 1.25 | 2.71 | 46.77 | 47.56 | 46.49 | 176035 |
| 1727390400 | 46.19 | 0.29 | 0.63 | 46.77 | 46.95 | 45.895 | 118604 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
