NYSE, LOB End of Day and Historical Stock Data [Live Oak Bancsh]

27 Jun 2025

LAST: 30.04	CHANGE: 0.20	OPEN: 30.00	HIGH: 30.24	ASK: 0.00	VOLUME: 720.8K
LAST: 30.04	CHG(%): 0.67	PREV: 29.84	LOW: 29.85	BID: 0.00

Period:

Date	Open	High	Low	Close	Volume
29 Aug 25	38.99	39.16	38.53	38.69	226.3K
28 Aug 25	38.80	38.92	38.36	38.72	290.5K
27 Aug 25	37.88	38.74	37.71	38.63	312.4K
26 Aug 25	37.65	38.42	37.41	38.05	318.8K
25 Aug 25	37.41	37.96	37.25	37.70	267.9K
22 Aug 25	35.07	37.89	35.03	37.75	550.2K
21 Aug 25	34.85	35.47	34.71	35.03	283K
20 Aug 25	35.20	35.50	34.86	34.98	368.4K
19 Aug 25	35.15	36.64	34.92	35.35	518.6K
18 Aug 25	34.25	34.47	34.06	34.29	234.2K

Add to Watchlist

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

30.04