Live Oak Bancshares, Inc. (LOB)
NYSE: LOB · Real-Time Price · USD
36.71
-0.01 (-0.03%)
At close: Sep 10, 2025, 4:00 PM
36.71
0.00 (0.00%)
After-hours: Sep 10, 2025, 6:30 PM EDT
Live Oak Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 36.58 | 37.22 | 36.58 | 36.71 | 36.71 | -0.03% | 198,330 |
| Sep 9, 2025 | 37.90 | 37.94 | 36.57 | 36.72 | 36.72 | -3.27% | 312,502 |
| Sep 8, 2025 | 38.58 | 38.58 | 37.75 | 37.96 | 37.96 | -1.04% | 224,771 |
| Sep 5, 2025 | 38.77 | 39.12 | 37.86 | 38.36 | 38.36 | -0.75% | 278,901 |
| Sep 4, 2025 | 37.69 | 38.66 | 37.36 | 38.65 | 38.65 | 2.96% | 266,336 |
| Sep 3, 2025 | 37.42 | 37.70 | 36.92 | 37.54 | 37.54 | -0.11% | 302,453 |
| Sep 2, 2025 | 38.07 | 38.35 | 37.29 | 37.58 | 37.58 | -2.87% | 215,198 |
| Aug 29, 2025 | 38.99 | 39.16 | 38.53 | 38.69 | 38.66 | -0.08% | 226,390 |
| Aug 28, 2025 | 38.80 | 38.92 | 38.36 | 38.72 | 38.69 | 0.23% | 290,538 |
| Aug 27, 2025 | 37.88 | 38.74 | 37.71 | 38.63 | 38.60 | 1.52% | 312,473 |
| Aug 26, 2025 | 37.65 | 38.42 | 37.41 | 38.05 | 38.02 | 0.93% | 318,871 |
| Aug 25, 2025 | 37.41 | 37.96 | 37.25 | 37.70 | 37.67 | -0.13% | 267,956 |
| Aug 22, 2025 | 35.07 | 37.89 | 35.03 | 37.75 | 37.72 | 7.76% | 550,249 |
| Aug 21, 2025 | 34.85 | 35.47 | 34.71 | 35.03 | 35.00 | 0.14% | 283,094 |
| Aug 20, 2025 | 35.20 | 35.50 | 34.86 | 34.98 | 34.95 | -1.05% | 368,500 |
| Aug 19, 2025 | 35.15 | 36.64 | 34.92 | 35.35 | 35.32 | 3.09% | 518,611 |
| Aug 18, 2025 | 34.25 | 34.47 | 34.06 | 34.29 | 34.26 | -0.70% | 234,295 |
| Aug 15, 2025 | 34.62 | 34.83 | 34.13 | 34.53 | 34.50 | 0.12% | 311,981 |
| Aug 14, 2025 | 33.61 | 34.61 | 33.61 | 34.49 | 34.46 | 1.11% | 305,725 |
| Aug 13, 2025 | 33.54 | 34.17 | 33.41 | 34.11 | 34.08 | 2.59% | 192,417 |
| Aug 12, 2025 | 32.22 | 33.48 | 32.15 | 33.25 | 33.22 | 4.46% | 291,025 |
| Aug 11, 2025 | 31.07 | 32.02 | 31.00 | 31.83 | 31.81 | 2.51% | 286,829 |
| Aug 8, 2025 | 30.51 | 31.22 | 30.29 | 31.05 | 31.03 | 1.67% | 184,573 |
| Aug 7, 2025 | 31.10 | 31.10 | 30.18 | 30.54 | 30.52 | -0.62% | 143,671 |
| Aug 6, 2025 | 31.62 | 31.62 | 30.67 | 30.73 | 30.71 | -2.78% | 180,256 |
| Aug 5, 2025 | 31.50 | 31.63 | 30.64 | 31.61 | 31.59 | 0.83% | 203,908 |
| Aug 4, 2025 | 31.10 | 31.49 | 30.86 | 31.35 | 31.33 | 1.10% | 159,041 |
| Aug 1, 2025 | 31.07 | 31.40 | 30.56 | 31.01 | 30.99 | -1.90% | 282,509 |
| Jul 31, 2025 | 31.82 | 32.01 | 31.46 | 31.61 | 31.59 | -1.74% | 195,707 |
| Jul 30, 2025 | 33.28 | 33.28 | 31.87 | 32.17 | 32.14 | -2.66% | 249,939 |
| Jul 29, 2025 | 34.31 | 34.31 | 32.82 | 33.05 | 33.02 | -2.85% | 228,105 |
| Jul 28, 2025 | 33.90 | 34.42 | 33.72 | 34.02 | 33.99 | 0.27% | 289,702 |
| Jul 25, 2025 | 32.54 | 34.07 | 31.97 | 33.93 | 33.90 | 4.30% | 333,543 |
| Jul 24, 2025 | 32.50 | 34.30 | 32.01 | 32.53 | 32.50 | 0.56% | 751,643 |
| Jul 23, 2025 | 32.37 | 32.57 | 31.82 | 32.35 | 32.32 | 1.06% | 296,968 |
| Jul 22, 2025 | 32.02 | 32.54 | 31.90 | 32.01 | 31.98 | 0.47% | 178,681 |
| Jul 21, 2025 | 31.96 | 32.52 | 31.85 | 31.86 | 31.84 | 0.38% | 165,616 |
| Jul 18, 2025 | 32.43 | 32.43 | 31.52 | 31.74 | 31.72 | -1.46% | 201,017 |
| Jul 17, 2025 | 31.81 | 32.36 | 31.81 | 32.21 | 32.18 | 1.26% | 232,065 |
| Jul 16, 2025 | 31.34 | 31.82 | 30.64 | 31.81 | 31.79 | 2.48% | 272,689 |
| Jul 15, 2025 | 32.44 | 32.55 | 31.01 | 31.04 | 31.02 | -4.46% | 312,361 |
| Jul 14, 2025 | 32.07 | 32.58 | 31.95 | 32.49 | 32.46 | 0.43% | 149,766 |
| Jul 11, 2025 | 32.46 | 32.51 | 32.03 | 32.35 | 32.32 | -0.61% | 147,989 |
| Jul 10, 2025 | 32.15 | 32.67 | 31.97 | 32.55 | 32.52 | 1.15% | 314,705 |
| Jul 9, 2025 | 32.14 | 32.23 | 31.61 | 32.18 | 32.15 | 0.94% | 213,980 |
| Jul 8, 2025 | 31.72 | 32.49 | 31.51 | 31.88 | 31.86 | 1.01% | 404,383 |
| Jul 7, 2025 | 31.75 | 32.42 | 31.48 | 31.56 | 31.54 | -2.20% | 221,029 |
| Jul 3, 2025 | 32.01 | 32.54 | 32.01 | 32.27 | 32.24 | 1.70% | 119,702 |
| Jul 2, 2025 | 31.32 | 31.96 | 31.16 | 31.73 | 31.71 | 1.70% | 234,712 |
| Jul 1, 2025 | 29.60 | 31.89 | 29.60 | 31.20 | 31.18 | 4.70% | 203,552 |