Live Oak Acquisition V Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	10.45	10.45	10.45	10.45	10.45	-	450,484
Apr 27, 2026	10.45	10.46	10.44	10.45	10.45	-	195,591
Apr 24, 2026	10.44	10.47	10.44	10.45	10.45	0.10%	2,172,420
Apr 23, 2026	10.44	10.44	10.44	10.44	10.44	-0.10%	4,293
Apr 22, 2026	10.44	10.45	10.43	10.45	10.45	-	4,650
Apr 21, 2026	10.44	10.45	10.43	10.45	10.45	-	5,125
Apr 20, 2026	10.45	10.45	10.45	10.45	10.45	0.05%	2,291
Apr 17, 2026	10.44	10.45	10.43	10.45	10.45	0.05%	6,807
Apr 16, 2026	10.43	10.44	10.42	10.44	10.44	-	7,111
Apr 15, 2026	10.45	10.45	10.44	10.44	10.44	-0.10%	6,943
Apr 14, 2026	10.43	10.45	10.43	10.45	10.45	-	7,578
Apr 13, 2026	10.43	10.45	10.42	10.45	10.45	-	8,164
Apr 10, 2026	10.43	10.45	10.42	10.45	10.45	0.10%	8,770
Apr 9, 2026	10.42	10.44	10.41	10.44	10.44	-0.10%	13,686
Apr 8, 2026	10.42	10.45	10.42	10.45	10.45	-	10,154
Apr 7, 2026	10.45	10.45	10.41	10.45	10.45	-0.10%	144,312
Apr 6, 2026	10.42	10.46	10.40	10.46	10.46	0.19%	83,174
Apr 2, 2026	10.38	10.46	10.38	10.44	10.44	0.77%	16,449
Apr 1, 2026	10.36	10.36	10.36	10.36	10.36	-0.38%	6,073
Mar 31, 2026	10.37	10.40	10.37	10.40	10.40	-	12,508
Mar 30, 2026	10.38	10.40	10.38	10.40	10.40	-	11,044
Mar 27, 2026	10.37	10.40	10.36	10.40	10.40	0.39%	13,196
Mar 26, 2026	10.36	10.38	10.36	10.36	10.36	-0.03%	65,208
Mar 25, 2026	10.35	10.36	10.35	10.36	10.36	0.03%	13,003
Mar 24, 2026	10.34	10.38	10.34	10.36	10.36	0.19%	70,818
Mar 23, 2026	10.33	10.34	10.33	10.34	10.34	0.10%	12,372
Mar 20, 2026	10.33	10.33	10.33	10.33	10.33	-	5,691
Mar 19, 2026	10.33	10.33	10.33	10.33	10.33	-	10,474
Mar 18, 2026	10.33	10.33	10.33	10.33	10.33	-0.10%	34,678
Mar 17, 2026	10.33	10.34	10.33	10.34	10.34	0.10%	30,449
Mar 16, 2026	10.33	10.33	10.33	10.33	10.33	-	5,897
Mar 13, 2026	10.33	10.33	10.33	10.33	10.33	-	6,576
Mar 12, 2026	10.33	10.33	10.33	10.33	10.33	-0.10%	12,013
Mar 11, 2026	10.33	10.34	10.33	10.34	10.34	0.10%	20,356
Mar 10, 2026	10.33	10.33	10.33	10.33	10.33	-	8,496
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%	10,546
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	-	225,349
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%	45,713
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	-	19,861
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