Hot Features
프리미엄
Live Oak Bancshares Inc (LOB)
NYSE
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.42 | -1.1758118701 | 35.72 | 36.12 | 33.875 | 225668 | 35.25345819 | CS |
| 4 | -1.94 | -5.20945220193 | 37.24 | 41.555 | 33.875 | 208239 | 37.05911357 | CS |
| 12 | -13.71 | -27.973882881 | 49.01 | 50.16 | 33.875 | 183600 | 41.23492789 | CS |
| 26 | -5.6 | -13.6919315403 | 40.9 | 50.57 | 33.875 | 182588 | 43.29301105 | CS |
| 52 | -1.46 | -3.97170837867 | 36.76 | 50.57 | 31.03 | 178684 | 40.63929548 | CS |
| 156 | 5.05 | 16.694214876 | 30.25 | 50.57 | 17.305 | 217310 | 34.15875086 | CS |
| 260 | 5.05 | 16.694214876 | 30.25 | 50.57 | 17.305 | 217310 | 34.15875086 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738971600 | 35.3 | -0.35 | -0.98 | 35.56 | 35.57 | 34.69 | 211198 |
| 1738885200 | 35.65 | 0.48 | 1.36 | 35.25 | 36 | 34.84 | 354206 |
| 1738798800 | 35.17 | -0.1 | -0.28 | 35.88 | 35.88 | 34.78 | 196874 |
| 1738712400 | 35.27 | 0.91 | 2.65 | 34.04 | 35.42 | 34.04 | 155250 |
| 1738626000 | 34.36 | -1.13 | -3.18 | 34.38 | 35 | 33.875 | 200370 |
| 1738366800 | 35.49 | 0.05 | 0.14 | 35.72 | 36.12 | 35.21 | 221641 |
| 1738280400 | 35.44 | -0.14 | -0.39 | 35.93 | 36.02 | 34.94 | 215565 |
| 1738194000 | 35.58 | -0.62 | -1.71 | 35.88 | 36.39 | 35.265 | 202329 |
| 1738107600 | 36.2 | 0.21 | 0.58 | 35.6 | 36.5 | 35.57 | 168742 |
| 1738021200 | 35.99 | 0.97 | 2.77 | 35.02 | 36.02 | 34.99 | 298656 |
| 1737762000 | 35.02 | -5.74 | -14.08 | 34.73 | 35.5 | 34.64 | 284140 |
| 1737675600 | 40.76 | 0 | 0.00 | 40.76 | 40.76 | 40.76 | 0 |
| 1737589200 | 40.76 | -0.57 | -1.38 | 41.01 | 41.555 | 40.65 | 274110 |
| 1737502800 | 41.33 | 0.67 | 1.65 | 41.09 | 41.4921 | 40.835 | 209294 |
| 1737157200 | 40.66 | 0.71 | 1.78 | 40.51 | 41.09 | 40.285 | 150984 |
| 1737070800 | 39.95 | -0.43 | -1.06 | 39.99 | 40.34 | 39.745 | 174859 |
| 1736984400 | 40.38 | 1.03 | 2.62 | 41.13 | 41.19 | 39.71 | 116584 |
| 1736898000 | 39.35 | 1.88 | 5.02 | 37.8 | 39.4418 | 37.705 | 160449 |
| 1736811600 | 37.47 | 0.72 | 1.96 | 36.39 | 37.51 | 36.06 | 180156 |
| 1736552400 | 36.75 | -1.55 | -4.05 | 37.24 | 37.75 | 36.02 | 184090 |
| 1736379600 | 38.3 | -0.41 | -1.06 | 38.43 | 38.57 | 37.97 | 95444 |
| 1736293200 | 38.71 | -0.93 | -2.35 | 39.84 | 40 | 38.075 | 133425 |
| 1736206800 | 39.64 | 0.83 | 2.14 | 38.93 | 40.64 | 38.7508 | 138460 |
| 1735947600 | 38.81 | 0.27 | 0.70 | 38.59 | 39.03 | 37.55 | 114385 |
| 1735861200 | 38.54 | -1.01 | -2.55 | 39.98 | 40.22 | 38.46 | 103790 |
| 1735688400 | 39.55 | -0.02 | -0.05 | 39.84 | 40.14 | 39.26 | 105638 |
| 1735602000 | 39.57 | 0.13 | 0.33 | 38.94 | 39.85 | 38.48 | 135518 |
| 1735342800 | 39.44 | -0.32 | -0.80 | 39.3 | 39.87 | 38.77 | 207714 |
| 1735256400 | 39.76 | 0.16 | 0.40 | 39.11 | 39.94 | 38.67 | 84890 |
| 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 | 137457 |
| 1734738000 | 39.17 | 0.52 | 1.35 | 38.27 | 40.02 | 37.83 | 558551 |
| 1734651600 | 38.65 | -1.53 | -3.81 | 41.12 | 41.6 | 38.62 | 230215 |
| 1734565200 | 40.18 | -2.81 | -6.54 | 43.33 | 43.61 | 39.57 | 197404 |
| 1734478800 | 42.99 | -1.55 | -3.48 | 44.06 | 44.68 | 42.885 | 135642 |
| 1734392400 | 44.54 | 0.35 | 0.79 | 44.39 | 44.69 | 43.82 | 122787 |
| 1734133200 | 44.19 | -0.3 | -0.67 | 44.85 | 44.85 | 43.71 | 133096 |
| 1734046800 | 44.49 | -0.72 | -1.59 | 44.8 | 45.64 | 44.45 | 111872 |
| 1733960400 | 45.21 | 0.78 | 1.76 | 45.12 | 46.255 | 44.45 | 191593 |
| 1733874000 | 44.43 | -0.87 | -1.92 | 45.3 | 45.61 | 44.23 | 200075 |
| 1733787600 | 45.3 | -1.12 | -2.41 | 46.78 | 46.91 | 45.1 | 177057 |
| 1733528400 | 46.42 | 0.85 | 1.87 | 45.98 | 46.5 | 45.45 | 98896 |
| 1733442000 | 45.57 | -1.44 | -3.06 | 47.07 | 47.9 | 45.43 | 208544 |
| 1733355600 | 47.01 | 1.09 | 2.37 | 45.68 | 47.04 | 45.47 | 179460 |
| 1733269200 | 45.92 | -1.15 | -2.44 | 47.05 | 47.25 | 45.88 | 115498 |
| 1733182800 | 47.07 | -0.33 | -0.70 | 47.41 | 47.69 | 46.88 | 108933 |
| 1732917840 | 47.4 | -0.79 | -1.64 | 48.84 | 48.84 | 47.11 | 116113 |
| 1732750800 | 48.19 | -0.3 | -0.62 | 48.73 | 49.33 | 48.15 | 125948 |
| 1732664400 | 48.49 | -0.19 | -0.39 | 48.13 | 48.56 | 47.7 | 127243 |
| 1732578000 | 48.68 | 0.91 | 1.90 | 48.56 | 50.16 | 48.52 | 317511 |
| 1732318800 | 47.77 | 0.35 | 0.74 | 47.5 | 48.29 | 47.35 | 197907 |
| 1732232400 | 47.42 | 1.4 | 3.04 | 46.56 | 47.8 | 46.23 | 192350 |
| 1732146000 | 46.02 | -0.03 | -0.07 | 46.05 | 46.41 | 45.05 | 184556 |
| 1732059600 | 46.05 | -1.73 | -3.62 | 46.63 | 47.545 | 45.97 | 256633 |
| 1731973200 | 47.78 | -0.11 | -0.23 | 47.34 | 48.365 | 47.2 | 316313 |
| 1731714000 | 47.89 | -0.66 | -1.36 | 49.01 | 49.19 | 47.71 | 238490 |
| 1731627600 | 48.55 | 0.08 | 0.17 | 48.89 | 48.99 | 47.67 | 277169 |
| 1731541200 | 48.47 | -0.07 | -0.14 | 48.97 | 49.66 | 48.14 | 283597 |
| 1731454800 | 48.54 | 0.47 | 0.98 | 47.97 | 49.3 | 47.95 | 313559 |
| 1731368400 | 48.07 | 1.56 | 3.35 | 47.38 | 48.795 | 47.2832 | 187748 |
