LOFF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	16.76	17.24	16.45	16.55	16.55	-2.53%	1,759,996
Sep 3, 2026	15.23	17.54	15.18	16.98	16.98	12.67%	3,831,967
Sep 2, 2026	15.51	15.53	14.54	15.07	15.07	-2.14%	1,328,488
Sep 1, 2026	15.33	16.08	15.19	15.40	15.40	-2.04%	1,517,935
Aug 31, 2026	14.99	15.84	14.94	15.72	15.72	3.08%	1,494,459
Aug 28, 2026	14.93	15.66	14.51	15.25	15.25	0.79%	1,956,137
Aug 27, 2026	15.00	15.42	14.68	15.13	15.13	1.68%	2,117,127
Aug 26, 2026	14.36	14.99	13.95	14.88	14.88	2.34%	2,236,842
Aug 25, 2026	14.32	14.91	14.19	14.54	14.54	4.45%	1,966,910
Aug 24, 2026	13.83	14.63	13.54	13.92	13.92	-3.20%	2,534,285
Aug 21, 2026	13.86	14.44	13.19	14.38	14.38	4.73%	2,027,886
Aug 20, 2026	14.45	14.58	13.01	13.73	13.73	-8.53%	2,280,287
Aug 19, 2026	16.16	16.18	14.35	15.01	15.01	-4.82%	2,296,172
Aug 18, 2026	15.20	16.51	14.94	15.77	15.77	-4.48%	2,390,697
Aug 17, 2026	15.09	17.24	15.05	16.51	16.51	9.27%	3,676,994
Aug 14, 2026	15.75	16.00	14.15	15.11	15.11	-2.14%	2,979,686
Aug 13, 2026	15.99	16.29	15.11	15.44	15.44	-6.82%	4,881,130
Aug 12, 2026	14.27	17.24	14.01	16.57	16.57	19.12%	5,694,901
Aug 11, 2026	15.07	15.30	13.27	13.91	13.91	-7.70%	3,837,157
Aug 10, 2026	14.21	15.14	13.28	15.07	15.07	8.73%	8,569,481
Aug 7, 2026	10.57	13.95	10.47	13.86	13.86	31.00%	9,209,770
Aug 6, 2026	9.22	10.71	8.86	10.58	10.58	12.31%	6,178,978
Aug 5, 2026	10.24	11.32	9.34	9.42	9.42	-28.15%	4,048,989
Aug 4, 2026	11.42	13.19	11.12	13.11	13.11	19.73%	3,120,010
Aug 3, 2026	9.49	10.95	9.16	10.95	10.95	11.39%	1,740,505
Jul 31, 2026	10.72	10.78	9.69	9.83	9.83	-6.82%	1,186,823
Jul 30, 2026	11.07	11.79	10.39	10.55	10.55	-0.38%	1,087,550
Jul 29, 2026	10.95	11.56	10.18	10.59	10.59	-6.61%	1,108,058
Jul 28, 2026	9.97	11.68	9.58	11.34	11.34	4.90%	1,315,083
Jul 27, 2026	10.81	11.04	9.89	10.81	10.81	-2.52%	981,791
Jul 24, 2026	11.29	11.39	10.41	11.09	11.09	-5.94%	863,611
Jul 23, 2026	11.18	11.83	10.35	11.79	11.79	4.99%	1,198,950
Jul 22, 2026	12.93	13.18	11.21	11.23	11.23	-13.01%	760,966
Jul 21, 2026	12.70	14.22	12.32	12.91	12.91	5.82%	1,154,949
Jul 20, 2026	13.42	13.42	12.20	12.20	12.20	-6.58%	801,230
Jul 17, 2026	13.85	14.49	12.72	13.06	13.06	-11.10%	1,059,761
Jul 16, 2026	15.62	16.25	14.64	14.69	14.69	-6.49%	993,783
Jul 15, 2026	16.25	16.62	14.96	15.71	15.71	-1.07%	868,780
Jul 14, 2026	17.02	17.61	15.86	15.88	15.88	-4.11%	515,606
Jul 13, 2026	18.00	18.05	16.04	16.56	16.56	-8.96%	694,551
Jul 10, 2026	19.45	19.49	18.14	18.19	18.19	-9.10%	995,896
Jul 9, 2026	19.61	20.35	18.86	20.01	20.01	5.04%	537,005
Jul 8, 2026	20.11	20.21	18.26	19.05	19.05	-1.65%	1,055,151
Jul 7, 2026	21.98	21.98	19.20	19.37	19.37	-13.22%	1,112,638
Jul 6, 2026	23.95	24.50	20.92	22.32	22.32	-2.19%	1,352,260
Jul 2, 2026	22.34	22.91	21.24	22.82	22.82	4.73%	995,058
Jul 1, 2026	26.01	26.04	21.31	21.79	21.79	-15.05%	2,930,642
Jun 30, 2026	23.59	26.18	23.06	25.65	25.65	7.95%	1,014,700
Jun 29, 2026	21.98	24.35	20.47	23.76	23.76	15.06%	1,051,908
Jun 26, 2026	20.13	22.26	19.60	20.65	20.65	-0.67%	969,621