LOFF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	16.38	16.65	15.85	16.43	16.43	0.61%	1,555,018
Sep 24, 2026	16.38	16.53	15.84	16.33	16.33	-0.31%	1,920,068
Sep 23, 2026	17.51	17.75	16.29	16.38	16.38	-8.29%	1,180,490
Sep 22, 2026	17.17	17.91	16.94	17.86	17.86	3.68%	1,459,188
Sep 21, 2026	17.91	18.67	17.20	17.25	17.23	-1.54%	2,045,843
Sep 18, 2026	17.88	18.30	16.81	17.52	17.50	-2.50%	3,213,312
Sep 17, 2026	17.74	18.39	17.50	17.97	17.95	5.40%	1,886,576
Sep 16, 2026	15.79	17.52	15.68	17.05	17.03	10.21%	2,923,437
Sep 15, 2026	16.58	16.58	15.35	15.47	15.45	-6.19%	1,604,348
Sep 14, 2026	16.21	17.52	16.16	16.49	16.47	-4.13%	1,456,123
Sep 11, 2026	16.96	17.36	16.05	17.20	17.18	3.61%	1,498,773
Sep 10, 2026	15.86	18.02	15.86	16.60	16.58	0.97%	2,378,113
Sep 9, 2026	17.48	17.71	15.98	16.44	16.42	-7.80%	1,930,351
Sep 8, 2026	16.79	18.12	15.95	17.83	17.81	7.73%	1,711,274
Sep 4, 2026	16.76	17.24	16.45	16.55	16.53	-2.53%	1,762,029
Sep 3, 2026	15.23	17.54	15.18	16.98	16.96	12.67%	3,832,648
Sep 2, 2026	15.51	15.53	14.54	15.07	15.05	-2.14%	1,328,488
Sep 1, 2026	15.33	16.08	15.19	15.40	15.38	-2.04%	1,517,935
Aug 31, 2026	14.99	15.84	14.94	15.72	15.70	3.08%	1,517,573
Aug 28, 2026	14.93	15.66	14.51	15.25	15.23	0.79%	1,964,698
Aug 27, 2026	15.00	15.42	14.68	15.13	15.11	1.68%	2,121,176
Aug 26, 2026	14.36	14.99	13.95	14.88	14.86	2.34%	2,304,691
Aug 25, 2026	14.32	14.91	14.19	14.54	14.52	4.45%	1,974,419
Aug 24, 2026	13.83	14.63	13.54	13.92	13.90	-3.20%	2,536,915
Aug 21, 2026	13.86	14.44	13.19	14.38	14.36	4.73%	2,030,181
Aug 20, 2026	14.45	14.58	13.01	13.73	13.71	-8.53%	2,280,287
Aug 19, 2026	16.16	16.18	14.35	15.01	14.99	-4.82%	2,296,172
Aug 18, 2026	15.20	16.51	14.94	15.77	15.75	-4.48%	2,390,697
Aug 17, 2026	15.09	17.24	15.05	16.51	16.49	9.27%	3,676,994
Aug 14, 2026	15.75	16.00	14.15	15.11	15.09	-2.14%	3,024,082
Aug 13, 2026	15.99	16.29	15.11	15.44	15.42	-6.82%	4,907,801
Aug 12, 2026	14.27	17.24	14.01	16.57	16.55	19.12%	5,707,613
Aug 11, 2026	15.07	15.30	13.27	13.91	13.89	-7.70%	3,858,031
Aug 10, 2026	14.21	15.14	13.28	15.07	15.05	8.73%	8,578,351
Aug 7, 2026	10.57	13.95	10.47	13.86	13.84	31.00%	9,220,079
Aug 6, 2026	9.22	10.71	8.86	10.58	10.57	12.31%	6,193,105
Aug 5, 2026	10.24	11.32	9.34	9.42	9.41	-28.15%	4,084,611
Aug 4, 2026	11.42	13.19	11.12	13.11	13.09	19.73%	3,546,410
Aug 3, 2026	9.49	10.95	9.16	10.95	10.93	11.39%	1,773,536
Jul 31, 2026	10.72	10.78	9.69	9.83	9.82	-6.82%	1,192,397
Jul 30, 2026	11.07	11.79	10.39	10.55	10.54	-0.38%	1,103,065
Jul 29, 2026	10.95	11.56	10.18	10.59	10.58	-6.61%	1,129,235
Jul 28, 2026	9.97	11.68	9.58	11.34	11.32	4.90%	1,327,607
Jul 27, 2026	10.81	11.04	9.89	10.81	10.79	-2.52%	981,791
Jul 24, 2026	11.29	11.39	10.41	11.09	11.07	-5.94%	873,128
Jul 23, 2026	11.18	11.83	10.35	11.79	11.77	4.99%	1,258,552
Jul 22, 2026	12.93	13.18	11.21	11.23	11.21	-13.01%	876,499
Jul 21, 2026	12.70	14.22	12.32	12.91	12.89	5.82%	1,174,343
Jul 20, 2026	13.42	13.42	12.20	12.20	12.18	-6.58%	825,187
Jul 17, 2026	13.85	14.49	12.72	13.06	13.04	-11.10%	1,075,171