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 | 1.28 | 3.17302925136 | 40.34 | 42.245 | 40.34 | 270901 | 41.30003236 | CS |
| 4 | 3.61 | 9.49750065772 | 38.01 | 42.245 | 37.47 | 350859 | 39.87618375 | CS |
| 12 | 5.08 | 13.9025725233 | 36.54 | 42.245 | 35.39 | 262728 | 38.29425357 | CS |
| 26 | 5.5 | 15.227021041 | 36.12 | 42.89 | 31.11 | 294574 | 37.51970016 | CS |
| 52 | 9.87 | 31.0866141732 | 31.75 | 42.89 | 29.36 | 290841 | 35.87546327 | CS |
| 156 | 15.46 | 59.0978593272 | 26.16 | 50.57 | 22.68 | 236480 | 35.44006432 | CS |
| 260 | 11.37 | 37.5867768595 | 30.25 | 50.57 | 17.305 | 250460 | 33.80953055 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783377600 | 41.8 | 0.75 | 1.83 | 41.35 | 41.82 | 40.74 | 194518 |
| 1783032000 | 41.05 | -0.74 | -1.77 | 42.2 | 42.245 | 40.635 | 228696 |
| 1782945600 | 41.79 | 0.95 | 2.33 | 40.81 | 42.16 | 40.51 | 277609 |
| 1782859200 | 40.84 | -0.18 | -0.44 | 40.34 | 41.17 | 40.34 | 382779 |
| 1782772800 | 41.02 | -0.38 | -0.92 | 41.14 | 41.34 | 40.575 | 341119 |
| 1782513600 | 41.4 | 0.44 | 1.07 | 41.02 | 41.44 | 40.615 | 979978 |
| 1782427200 | 40.96 | 0.66 | 1.64 | 40.26 | 41.07 | 40.145 | 362362 |
| 1782340800 | 40.3 | 0.42 | 1.05 | 40.3 | 40.75 | 39.98 | 399910 |
| 1782254400 | 39.88 | 1.29 | 3.34 | 38.78 | 39.89 | 38.2801 | 365086 |
| 1782168000 | 38.59 | 0.33 | 0.86 | 38.32 | 38.86 | 38.32 | 259299 |
| 1781822400 | 38.26 | 0.27 | 0.71 | 38.24 | 38.67 | 37.915 | 610986 |
| 1781736000 | 37.99 | -0.65 | -1.68 | 38.43 | 39.12 | 37.47 | 319448 |
| 1781649600 | 38.64 | 0.31 | 0.81 | 38.73 | 38.91 | 38.13 | 322613 |
| 1781563200 | 38.33 | -0.7 | -1.79 | 39.15 | 39.615 | 38.235 | 235552 |
| 1781304000 | 39.03 | 0.37 | 0.96 | 38.86 | 39.29 | 38.71 | 278639 |
| 1781217600 | 38.66 | 0.45 | 1.18 | 38.68 | 38.705 | 37.74 | 223688 |
| 1781131200 | 38.21 | -0.42 | -1.09 | 38.77 | 39.355 | 38.065 | 312357 |
| 1781044800 | 38.63 | 1 | 2.66 | 38.01 | 39.24 | 38.01 | 220826 |
| 1780958400 | 37.63 | 0.22 | 0.59 | 37.63 | 38.21 | 37.405 | 139924 |
| 1780699200 | 37.41 | -0.17 | -0.45 | 37.62 | 37.8 | 37.325 | 183522 |
| 1780612800 | 37.58 | 1.57 | 4.36 | 36.7 | 37.67 | 36.62 | 264011 |
| 1780526400 | 36.01 | -1.8 | -4.76 | 37.47 | 37.64 | 36.01 | 284729 |
| 1780440000 | 37.81 | 0.45 | 1.20 | 37.08 | 38.0841 | 37.08 | 286058 |
| 1780353600 | 37.36 | -0.67 | -1.76 | 37.54 | 37.62 | 36.69 | 207214 |
| 1780094400 | 38.03 | 0.41 | 1.09 | 37.47 | 38.16 | 37.25 | 205075 |
| 1780008000 | 37.62 | -0.1 | -0.27 | 37.32 | 37.67 | 36.71 | 172192 |
| 1779921600 | 37.72 | -0.13 | -0.34 | 38.02 | 38.27 | 37.4 | 197527 |
| 1779835200 | 37.85 | 0.57 | 1.53 | 37.43 | 38.35 | 37.2701 | 229741 |
| 1779489600 | 37.28 | -0.13 | -0.35 | 37.37 | 37.82 | 37.1 | 199324 |
| 1779403200 | 37.41 | 0.37 | 1.00 | 36.55 | 37.51 | 36.16 | 222940 |
| 1779316800 | 37.04 | 0.84 | 2.32 | 36.3 | 37.255 | 36.02 | 303657 |
| 1779230400 | 36.2 | -0.21 | -0.58 | 36.03 | 36.39 | 35.64 | 347216 |
| 1779144000 | 36.41 | 0.86 | 2.42 | 35.73 | 36.57 | 35.715 | 191505 |
| 1778884800 | 35.55 | -0.64 | -1.77 | 35.91 | 36.07 | 35.39 | 200387 |
| 1778798400 | 36.19 | 0.46 | 1.29 | 36.01 | 36.52 | 35.9101 | 161085 |
| 1778712000 | 35.73 | -0.88 | -2.40 | 36.37 | 36.45 | 35.73 | 206590 |
| 1778625600 | 36.61 | -0.07 | -0.19 | 36.57 | 36.66 | 35.78 | 192156 |
| 1778539200 | 36.68 | -1.02 | -2.71 | 37.8 | 37.8 | 36.36 | 212150 |
| 1778280000 | 37.7 | 0.07 | 0.19 | 37.71 | 37.74 | 37.33 | 121493 |
| 1778193600 | 37.63 | -0.11 | -0.29 | 37.96 | 38.21 | 37.33 | 225662 |
| 1778107200 | 37.74 | 0.19 | 0.51 | 38 | 38.1 | 37.53 | 182718 |
| 1778020800 | 37.55 | 0.84 | 2.29 | 36.71 | 37.84 | 36.71 | 170571 |
| 1777934400 | 36.71 | -0.46 | -1.24 | 37 | 37.41 | 36.44 | 177788 |
| 1777675200 | 37.17 | -0.43 | -1.14 | 37.65 | 37.725 | 36.97 | 191239 |
| 1777588800 | 37.6 | -0.22 | -0.58 | 37.56 | 38.27 | 37.5 | 271992 |
| 1777502400 | 37.82 | -0.96 | -2.48 | 39.08 | 39.08 | 37.18 | 214890 |
| 1777416000 | 38.78 | 0.93 | 2.46 | 38.13 | 38.85 | 37.8101 | 283164 |
| 1777329600 | 37.85 | 0.42 | 1.12 | 36.95 | 38.08 | 36.95 | 298988 |
| 1777070400 | 37.43 | -0.05 | -0.13 | 37.52 | 37.74 | 36.785 | 283973 |
| 1776984000 | 37.48 | 1.19 | 3.28 | 36.58 | 37.94 | 36.0101 | 287676 |
| 1776897600 | 36.29 | -0.11 | -0.30 | 36.61 | 36.9499 | 36.045 | 209614 |
| 1776811200 | 36.4 | -0.98 | -2.62 | 37.37 | 37.7 | 36.3 | 313477 |
| 1776724800 | 37.38 | -0.08 | -0.21 | 37.06 | 37.715 | 37.06 | 140823 |
| 1776465600 | 37.46 | 1.4 | 3.88 | 36.87 | 38.26 | 36.785 | 249734 |
| 1776379200 | 36.06 | -0.48 | -1.31 | 36.31 | 36.505 | 35.97 | 170533 |
| 1776292800 | 36.54 | -0.08 | -0.22 | 36.26 | 36.94 | 36.04 | 162197 |
| 1776206400 | 36.62 | 0.32 | 0.88 | 36.54 | 36.845 | 35.47 | 296496 |
| 1776120000 | 36.3 | 0.59 | 1.65 | 35.79 | 36.34 | 35.25 | 205437 |
| 1775860800 | 35.71 | -0.88 | -2.41 | 36.54 | 36.54 | 35.48 | 188790 |
| 1775774400 | 36.59 | 1.05 | 2.95 | 35.16 | 36.89 | 35.16 | 217579 |
| 1775688000 | 35.54 | 1.51 | 4.44 | 35.28 | 35.88 | 35.28 | 245511 |
| 1775601600 | 34.03 | 0.22 | 0.65 | 33.57 | 34.27 | 33.549999 | 214096 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
