Live Oak Bancshares, Inc. (LOB)
NYSE: LOB · Real-Time Price · USD
42.00
+3.00 (7.69%)
Jan 22, 2026, 1:41 PM EST - Market open
Live Oak Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 40.00 | 42.89 | 39.81 | 42.25 | - | 8.33% | 297,546 |
| Jan 21, 2026 | 36.93 | 39.29 | 36.93 | 39.00 | 39.00 | 6.24% | 467,779 |
| Jan 20, 2026 | 36.74 | 37.76 | 36.19 | 36.71 | 36.71 | -2.37% | 419,987 |
| Jan 16, 2026 | 37.84 | 38.10 | 37.29 | 37.60 | 37.60 | -0.71% | 365,554 |
| Jan 15, 2026 | 36.09 | 37.87 | 36.09 | 37.87 | 37.87 | 4.84% | 223,976 |
| Jan 14, 2026 | 35.74 | 36.16 | 35.45 | 36.12 | 36.12 | 0.87% | 199,542 |
| Jan 13, 2026 | 36.22 | 36.27 | 35.64 | 35.81 | 35.81 | -0.86% | 163,998 |
| Jan 12, 2026 | 36.13 | 36.33 | 35.72 | 36.12 | 36.12 | -1.39% | 255,245 |
| Jan 9, 2026 | 37.57 | 37.85 | 36.58 | 36.63 | 36.63 | -2.29% | 292,512 |
| Jan 8, 2026 | 35.35 | 37.88 | 35.35 | 37.49 | 37.49 | 5.13% | 357,048 |
| Jan 7, 2026 | 36.31 | 36.64 | 35.27 | 35.66 | 35.66 | -1.95% | 330,835 |
| Jan 6, 2026 | 35.44 | 36.49 | 35.16 | 36.37 | 36.37 | 1.71% | 274,329 |
| Jan 5, 2026 | 34.51 | 36.25 | 34.51 | 35.76 | 35.76 | 3.03% | 326,037 |
| Jan 2, 2026 | 34.28 | 34.97 | 33.93 | 34.71 | 34.71 | 1.05% | 378,139 |
| Dec 31, 2025 | 34.54 | 34.67 | 34.06 | 34.35 | 34.35 | -0.23% | 385,097 |
| Dec 30, 2025 | 34.58 | 34.83 | 34.20 | 34.43 | 34.43 | -0.58% | 306,909 |
| Dec 29, 2025 | 35.26 | 35.41 | 34.57 | 34.63 | 34.63 | -1.65% | 292,105 |
| Dec 26, 2025 | 35.93 | 35.93 | 34.93 | 35.21 | 35.21 | -1.95% | 133,788 |
| Dec 24, 2025 | 35.77 | 36.25 | 35.68 | 35.91 | 35.91 | -0.25% | 134,814 |
| Dec 23, 2025 | 36.20 | 36.53 | 35.92 | 36.00 | 36.00 | -0.61% | 341,457 |
| Dec 22, 2025 | 36.44 | 36.73 | 36.15 | 36.22 | 36.22 | -0.66% | 314,907 |
| Dec 19, 2025 | 36.32 | 36.53 | 35.90 | 36.46 | 36.46 | -0.49% | 577,368 |
| Dec 18, 2025 | 36.56 | 36.85 | 36.11 | 36.64 | 36.64 | 1.66% | 284,580 |
| Dec 17, 2025 | 35.37 | 36.20 | 35.37 | 36.04 | 36.04 | 1.49% | 359,112 |
| Dec 16, 2025 | 35.31 | 35.69 | 35.22 | 35.51 | 35.51 | 0.57% | 313,443 |
| Dec 15, 2025 | 35.63 | 35.76 | 35.01 | 35.31 | 35.31 | - | 381,202 |
| Dec 12, 2025 | 35.49 | 35.49 | 34.80 | 35.31 | 35.31 | 0.20% | 530,551 |
| Dec 11, 2025 | 34.80 | 35.44 | 34.67 | 35.24 | 35.24 | 1.38% | 350,881 |
| Dec 10, 2025 | 32.83 | 35.08 | 32.83 | 34.76 | 34.76 | 5.27% | 484,075 |
| Dec 9, 2025 | 32.89 | 33.72 | 32.63 | 33.02 | 33.02 | 0.21% | 180,410 |
| Dec 8, 2025 | 32.93 | 33.36 | 32.72 | 32.95 | 32.95 | 0.46% | 265,944 |
| Dec 5, 2025 | 32.69 | 33.03 | 32.53 | 32.80 | 32.80 | -0.09% | 207,230 |
| Dec 4, 2025 | 32.95 | 33.25 | 32.78 | 32.83 | 32.83 | -1.35% | 229,117 |
| Dec 3, 2025 | 32.37 | 33.30 | 32.09 | 33.28 | 33.28 | 3.45% | 298,251 |
| Dec 2, 2025 | 32.36 | 32.76 | 32.16 | 32.17 | 32.17 | -1.08% | 361,101 |
| Dec 1, 2025 | 31.83 | 32.81 | 31.58 | 32.52 | 32.49 | 1.88% | 341,886 |
| Nov 28, 2025 | 31.99 | 32.33 | 31.81 | 31.92 | 31.89 | -0.78% | 122,621 |
| Nov 26, 2025 | 31.91 | 32.31 | 31.80 | 32.17 | 32.14 | - | 248,321 |
| Nov 25, 2025 | 30.85 | 32.47 | 30.85 | 32.17 | 32.14 | 5.37% | 237,479 |
| Nov 24, 2025 | 30.53 | 30.75 | 30.18 | 30.53 | 30.50 | -0.52% | 280,239 |
| Nov 21, 2025 | 29.57 | 30.95 | 29.41 | 30.69 | 30.66 | 4.35% | 271,247 |
| Nov 20, 2025 | 30.24 | 30.76 | 29.36 | 29.41 | 29.38 | -1.44% | 322,466 |
| Nov 19, 2025 | 30.21 | 30.36 | 29.74 | 29.84 | 29.81 | -0.67% | 402,450 |
| Nov 18, 2025 | 29.60 | 30.45 | 29.37 | 30.04 | 30.01 | 1.28% | 444,093 |
| Nov 17, 2025 | 31.21 | 31.31 | 29.42 | 29.66 | 29.63 | -4.81% | 239,862 |
| Nov 14, 2025 | 31.09 | 31.36 | 30.69 | 31.16 | 31.13 | -0.42% | 200,856 |
| Nov 13, 2025 | 31.75 | 32.03 | 31.05 | 31.29 | 31.26 | -2.49% | 242,464 |
| Nov 12, 2025 | 32.01 | 32.67 | 31.96 | 32.09 | 32.06 | 0.41% | 107,832 |
| Nov 11, 2025 | 32.45 | 32.69 | 31.90 | 31.96 | 31.93 | -0.87% | 339,813 |
| Nov 10, 2025 | 32.74 | 33.03 | 32.17 | 32.24 | 32.21 | -1.13% | 206,345 |