Skip to main content
Live Oak Bancshares, Inc. (LOB)
NYSE: LOB · Real-Time Price · USD
27.45
-0.46 (-1.65%)
May 30, 2025, 4:00 PM - Market closed

Live Oak Bancshares Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 30, 202527.7727.7827.3227.4527.45-1.65%261,342
May 29, 202527.8227.9227.3527.9127.910.94%161,396
May 28, 202527.9228.2327.6127.6527.65-1.43%244,136
May 27, 202527.4628.0626.9628.0528.054.08%211,698
May 23, 202526.1927.2726.1926.9526.95-0.07%365,486
May 22, 202526.6527.2426.4926.9726.970.37%204,273
May 21, 202527.6527.7726.8426.8726.87-4.61%199,936
May 20, 202528.0528.1927.8428.1728.170.25%229,508
May 19, 202527.7528.1927.7528.1028.10-0.85%159,750
May 16, 202528.1528.5328.0228.3428.340.39%170,351
May 15, 202528.2328.5328.0128.2328.23-0.74%317,639
May 14, 202528.7929.0928.2928.4428.44-1.90%189,888
May 13, 202528.7229.1728.5128.9928.991.47%196,228
May 12, 202528.6329.3228.4628.5728.575.19%377,191
May 9, 202526.7827.1926.4127.1627.162.03%257,306
May 8, 202526.3026.7025.6726.6226.623.14%279,038
May 7, 202526.1026.1025.5325.8125.810.35%334,017
May 6, 202526.5126.7525.7025.7225.72-4.49%398,506
May 5, 202526.8227.8926.8226.9326.93-1.28%263,357
May 2, 202527.1527.3726.7127.2827.282.25%322,027
May 1, 202526.3126.8625.9426.6826.682.07%295,095
Apr 30, 202526.0626.3025.5926.1426.14-2.28%251,697
Apr 29, 202526.9827.1326.1826.7526.75-1.07%518,307
Apr 28, 202526.6127.2226.3527.0427.041.69%434,135
Apr 25, 202525.9526.8125.8826.5926.590.68%530,659
Apr 24, 202525.2526.9324.3026.4126.416.58%777,707
Apr 23, 202525.8526.8124.4624.7824.78-0.72%878,979
Apr 22, 202524.0724.9923.9824.9624.964.96%338,733
Apr 21, 202523.8723.9523.4123.7823.78-1.82%230,995
Apr 17, 202523.8224.3223.7824.2224.221.34%290,769
Apr 16, 202523.7924.1623.5723.9023.900.08%266,509
Apr 15, 202523.4824.3623.4823.8823.881.79%370,398
Apr 14, 202523.9823.9822.9723.4623.46-0.09%374,374
Apr 11, 202523.3423.8322.8623.4823.48-1.14%321,416
Apr 10, 202524.9825.0022.7623.7523.75-7.62%454,077
Apr 9, 202522.8226.1122.6825.7125.7110.96%543,983
Apr 8, 202524.5824.6522.8023.1723.17-1.74%614,849
Apr 7, 202523.5425.5723.0723.5823.58-3.16%534,936
Apr 4, 202523.5124.4523.0024.3524.35-1.58%540,113
Apr 3, 202525.9026.1024.6024.7424.74-9.31%458,686
Apr 2, 202526.4327.2926.3827.2827.281.64%400,058
Apr 1, 202526.4126.8626.1826.8426.840.68%256,258
Mar 31, 202526.2026.8426.0626.6626.660.34%348,038
Mar 28, 202527.4827.9626.3426.5726.57-4.04%304,408
Mar 27, 202527.2827.9926.9727.6927.691.61%296,400
Mar 26, 202527.7528.3426.9827.2527.25-2.54%360,653
Mar 25, 202527.7928.2727.7027.9627.960.83%1,373,573
Mar 24, 202528.0128.0927.6127.7327.731.43%1,235,118
Mar 21, 202527.2227.7427.0127.3427.34-0.22%490,303
Mar 20, 202527.0228.0927.0227.4027.40-0.51%411,690