Live Oak Acquisition V Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	10.33	10.34	10.33	10.33	10.33	-	94,766
Mar 6, 2026	10.33	10.33	10.33	10.33	10.33	-0.12%	9,744
Mar 5, 2026	10.33	10.34	10.33	10.34	10.34	0.12%	8,389
Mar 4, 2026	10.33	10.33	10.33	10.33	10.33	-	44,637
Mar 3, 2026	10.33	10.33	10.33	10.33	10.33	-	38,640
Mar 2, 2026	10.33	10.33	10.33	10.33	10.33	-	10,449
Feb 27, 2026	10.33	10.33	10.33	10.33	10.33	-0.10%	7,003
Feb 26, 2026	10.33	10.34	10.33	10.34	10.34	0.10%	9,909
Feb 25, 2026	10.33	10.33	10.33	10.33	10.33	-	8,015
Feb 24, 2026	10.33	10.33	10.33	10.33	10.33	-	43,449
Feb 23, 2026	10.35	10.35	10.32	10.33	10.33	0.10%	32,066
Feb 20, 2026	10.32	10.32	10.32	10.32	10.32	-	7,337
Feb 19, 2026	10.32	10.32	10.32	10.32	10.32	-	7,894
Feb 18, 2026	10.32	10.32	10.32	10.32	10.32	0.10%	8,673
Feb 17, 2026	10.32	10.32	10.31	10.31	10.31	-0.10%	628
Feb 13, 2026	10.34	10.34	10.32	10.32	10.32	-	3,184
Feb 12, 2026	10.32	10.32	10.32	10.32	10.32	-	594
Feb 11, 2026	10.32	10.32	10.32	10.32	10.32	-0.03%	128,834
Feb 10, 2026	10.32	10.33	10.31	10.32	10.32	0.13%	26,661
Feb 9, 2026	10.32	10.32	10.31	10.31	10.31	-	29,276
Feb 6, 2026	10.31	10.31	10.31	10.31	10.31	-	50,110
Feb 5, 2026	10.31	10.31	10.31	10.31	10.31	-	50,052
Feb 3, 2026	10.32	10.32	10.31	10.31	10.31	-	53,177
Jan 30, 2026	10.31	10.31	10.31	10.31	10.31	-	26,786
Jan 29, 2026	10.31	10.31	10.31	10.31	10.31	-	2,402
Jan 28, 2026	10.32	10.32	10.31	10.31	10.31	-	37,457
Jan 27, 2026	10.31	10.31	10.31	10.31	10.31	-	695
Jan 26, 2026	10.31	10.31	10.31	10.31	10.31	-	358
Jan 23, 2026	10.32	10.33	10.31	10.31	10.31	-0.19%	15,824
Jan 22, 2026	10.33	10.33	10.32	10.33	10.33	0.10%	8,072
Jan 21, 2026	10.32	10.32	10.31	10.32	10.32	0.10%	44,197
Jan 20, 2026	10.31	10.31	10.31	10.31	10.31	-0.19%	939
Jan 16, 2026	10.32	10.34	10.32	10.33	10.33	0.19%	139,914
Jan 15, 2026	10.32	10.32	10.31	10.31	10.31	0.10%	2,165
Jan 14, 2026	10.30	10.30	10.30	10.30	10.30	-0.10%	245
Jan 13, 2026	10.31	10.31	10.31	10.31	10.31	0.10%	342
Jan 12, 2026	10.30	10.30	10.30	10.30	10.30	-0.10%	666
Jan 9, 2026	10.31	10.32	10.30	10.31	10.31	0.10%	106,500
Jan 8, 2026	10.30	10.30	10.30	10.30	10.30	-	509
Jan 7, 2026	10.31	10.31	10.30	10.30	10.30	-	51,079
Jan 5, 2026	10.30	10.30	10.30	10.30	10.30	-	566
Jan 2, 2026	10.30	10.30	10.30	10.30	10.30	-	224,575
Dec 31, 2025	10.32	10.32	10.30	10.30	10.30	-0.19%	74,923
Dec 30, 2025	10.30	10.32	10.30	10.32	10.32	0.36%	851,033
Dec 24, 2025	10.28	10.29	10.28	10.28	10.28	0.03%	10,502
Dec 23, 2025	10.29	10.29	10.28	10.28	10.28	-0.10%	25,021
Dec 22, 2025	10.28	10.29	10.28	10.29	10.29	0.10%	10,244
Dec 19, 2025	10.28	10.28	10.28	10.28	10.28	0.05%	200,087
Dec 18, 2025	10.27	10.28	10.27	10.28	10.28	-0.05%	45,611
Dec 17, 2025	10.30	10.30	10.27	10.28	10.28	0.10%	1,817,930
Dec 16, 2025	10.27	10.27	10.27	10.27	10.27	0.20%	445
Dec 15, 2025	10.25	10.25	10.25	10.25	10.25	-0.10%	349
Dec 12, 2025	10.26	10.27	10.26	10.26	10.26	0.10%	40,880
Dec 11, 2025	10.30	10.30	10.25	10.25	10.25	-	19,851
Dec 10, 2025	10.27	10.27	10.25	10.25	10.25	-	50,691
Dec 9, 2025	10.25	10.25	10.25	10.25	10.25	-0.10%	145
Dec 8, 2025	10.26	10.26	10.26	10.26	10.26	0.10%	511
Dec 5, 2025	10.25	10.26	10.25	10.25	10.25	-	16,901
Dec 4, 2025	10.25	10.27	10.25	10.25	10.25	-	1,234
Dec 3, 2025	10.25	10.27	10.25	10.25	10.25	-	608
Dec 2, 2025	10.25	10.27	10.25	10.25	10.25	-0.10%	16,328
Dec 1, 2025	10.26	10.26	10.25	10.26	10.26	0.10%	101,169
Nov 28, 2025	10.26	10.30	10.25	10.25	10.25	-	17,878
Nov 26, 2025	10.26	10.26	10.25	10.25	10.25	-0.10%	24,139
Nov 25, 2025	10.28	10.28	10.26	10.26	10.26	-0.29%	23,865
Nov 24, 2025	10.30	10.30	10.28	10.29	10.29	-0.10%	6,144
Nov 21, 2025	10.31	10.34	10.30	10.30	10.30	0.29%	9,859
Nov 20, 2025	10.29	10.29	10.27	10.27	10.27	-0.29%	770,323
Nov 19, 2025	10.29	10.30	10.29	10.30	10.30	-	866
Nov 18, 2025	10.27	10.31	10.27	10.30	10.30	0.18%	27,470
Nov 17, 2025	10.36	10.36	10.28	10.28	10.28	-0.38%	230,526
Nov 14, 2025	10.35	10.40	10.32	10.32	10.32	-0.58%	1,104,589
Nov 13, 2025	10.32	10.49	10.30	10.38	10.38	0.68%	80,825
Nov 12, 2025	10.30	10.31	10.30	10.31	10.31	0.10%	11,559
Nov 11, 2025	10.26	10.32	10.26	10.30	10.30	-0.11%	1,590
Nov 10, 2025	10.28	10.31	10.28	10.31	10.31	0.20%	13,482
Nov 7, 2025	10.28	10.29	10.25	10.29	10.29	-0.10%	3,209
Nov 6, 2025	10.26	10.30	10.26	10.30	10.30	-	463
Nov 5, 2025	10.26	10.30	10.26	10.30	10.30	-	443
Nov 4, 2025	10.25	10.30	10.25	10.30	10.30	0.68%	16,072
Nov 3, 2025	10.27	10.34	10.23	10.23	10.23	-0.49%	11,856
Oct 31, 2025	10.28	10.28	10.28	10.28	10.28	0.10%	455
Oct 30, 2025	10.30	10.31	10.27	10.27	10.27	-0.48%	5,168
Oct 29, 2025	10.27	10.32	10.27	10.32	10.32	0.34%	1,022
Oct 28, 2025	10.29	10.29	10.29	10.29	10.29	-0.05%	177
Oct 27, 2025	10.30	10.30	10.29	10.29	10.29	0.10%	1,150
Oct 24, 2025	10.34	10.34	10.26	10.28	10.28	-0.29%	42,611
Oct 23, 2025	10.26	10.31	10.26	10.31	10.31	0.39%	144,382
Oct 22, 2025	10.26	10.27	10.25	10.27	10.27	-	90,361
Oct 21, 2025	10.26	10.27	10.26	10.27	10.27	0.20%	2,223
Oct 20, 2025	10.25	10.25	10.25	10.25	10.25	-	6,258
Oct 17, 2025	10.24	10.25	10.24	10.25	10.25	0.10%	1,140
Oct 16, 2025	10.25	10.26	10.23	10.24	10.24	-0.01%	112,651
Oct 15, 2025	10.23	10.25	10.23	10.24	10.24	0.11%	7,682
Oct 14, 2025	10.23	10.24	10.22	10.23	10.23	-0.10%	32,147
Oct 10, 2025	10.24	10.24	10.24	10.24	10.24	0.49%	3,524
Oct 9, 2025	10.19	10.19	10.19	10.19	10.19	-0.10%	168
Oct 8, 2025	10.19	10.24	10.19	10.20	10.20	-0.39%	114,611
Oct 7, 2025	10.18	10.24	10.18	10.24	10.24	0.49%	550
Oct 6, 2025	10.18	10.20	10.18	10.19	10.19	-0.24%	1,331