Live Oak Acquisition V Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	10.55	10.56	10.54	10.55	10.55	-	7,612,931
Jun 1, 2026	10.55	10.55	10.53	10.55	10.55	-	13,297
May 29, 2026	10.55	10.55	10.55	10.55	10.55	0.12%	198
May 28, 2026	10.56	10.57	10.52	10.54	10.54	-0.12%	511,588
May 27, 2026	10.54	10.55	10.53	10.55	10.55	0.19%	107,760
May 26, 2026	10.53	10.53	10.51	10.53	10.53	0.10%	2,080
May 22, 2026	10.53	10.53	10.52	10.52	10.52	-	17,442
May 21, 2026	10.52	10.53	10.51	10.52	10.52	0.10%	132,004
May 20, 2026	10.51	10.52	10.51	10.51	10.51	-	19,044
May 19, 2026	10.50	10.52	10.50	10.51	10.51	0.24%	666,347
May 18, 2026	10.48	10.50	10.48	10.49	10.49	0.10%	112,703
May 15, 2026	10.48	10.48	10.48	10.48	10.48	-0.05%	220
May 14, 2026	10.47	10.48	10.47	10.48	10.48	0.10%	40,441
May 13, 2026	10.46	10.47	10.46	10.47	10.47	0.10%	188,291
May 12, 2026	10.46	10.47	10.46	10.46	10.46	-	16,475
May 11, 2026	10.47	10.47	10.46	10.46	10.46	-0.05%	40,936
May 8, 2026	10.47	10.47	10.47	10.47	10.47	0.05%	548
May 7, 2026	10.46	10.46	10.46	10.46	10.46	0.09%	125
May 6, 2026	10.47	10.47	10.45	10.45	10.45	-0.27%	20,663
May 5, 2026	10.46	10.48	10.45	10.48	10.48	0.17%	138,945
May 4, 2026	10.46	10.47	10.45	10.46	10.46	-	209,449
May 1, 2026	10.45	10.46	10.44	10.46	10.46	0.10%	177,016
Apr 30, 2026	10.44	10.46	10.44	10.45	10.45	-	210,381
Apr 29, 2026	10.45	10.45	10.44	10.45	10.45	-	266,746
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