Live Oak Bancshares, Inc. (LOB)
NYSE: LOB · Real-Time Price · USD
31.22
-0.39 (-1.23%)
Oct 31, 2025, 11:08 AM EDT - Market open
Live Oak Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 31.75 | 32.51 | 31.51 | 31.61 | 31.61 | -0.75% | 195,246 |
| Oct 29, 2025 | 32.06 | 33.04 | 31.66 | 31.85 | 31.85 | -1.36% | 319,261 |
| Oct 28, 2025 | 32.82 | 32.84 | 32.16 | 32.29 | 32.29 | -1.88% | 182,941 |
| Oct 27, 2025 | 34.25 | 34.44 | 32.88 | 32.91 | 32.91 | -3.74% | 182,871 |
| Oct 24, 2025 | 33.81 | 34.93 | 33.60 | 34.19 | 34.19 | 2.03% | 243,838 |
| Oct 23, 2025 | 33.35 | 33.98 | 32.25 | 33.51 | 33.51 | -3.29% | 372,552 |
| Oct 22, 2025 | 34.92 | 35.17 | 34.41 | 34.65 | 34.65 | -0.35% | 246,377 |
| Oct 21, 2025 | 34.20 | 34.83 | 33.63 | 34.77 | 34.77 | 1.96% | 336,621 |
| Oct 20, 2025 | 33.56 | 34.29 | 33.25 | 34.10 | 34.10 | 1.85% | 587,348 |
| Oct 17, 2025 | 33.47 | 33.65 | 33.01 | 33.48 | 33.48 | 1.36% | 441,537 |
| Oct 16, 2025 | 35.72 | 35.73 | 32.80 | 33.03 | 33.03 | -8.17% | 387,767 |
| Oct 15, 2025 | 36.83 | 37.00 | 35.75 | 35.97 | 35.97 | -1.99% | 247,742 |
| Oct 14, 2025 | 35.33 | 36.94 | 35.33 | 36.70 | 36.70 | 3.03% | 266,540 |
| Oct 13, 2025 | 35.58 | 35.78 | 34.79 | 35.62 | 35.62 | 2.21% | 214,474 |
| Oct 10, 2025 | 36.04 | 36.28 | 34.82 | 34.85 | 34.85 | -2.84% | 282,948 |
| Oct 9, 2025 | 35.65 | 35.90 | 35.15 | 35.87 | 35.87 | 0.11% | 154,687 |
| Oct 8, 2025 | 35.53 | 36.20 | 35.18 | 35.83 | 35.83 | 1.59% | 180,244 |
| Oct 7, 2025 | 35.29 | 35.99 | 35.22 | 35.27 | 35.27 | -0.34% | 188,032 |
| Oct 6, 2025 | 35.06 | 35.85 | 34.66 | 35.39 | 35.39 | 1.96% | 217,891 |
| Oct 3, 2025 | 34.75 | 35.27 | 34.59 | 34.71 | 34.71 | 0.78% | 237,222 |
| Oct 2, 2025 | 34.92 | 35.31 | 34.32 | 34.44 | 34.44 | -1.91% | 255,904 |
| Oct 1, 2025 | 35.38 | 35.42 | 34.81 | 35.11 | 35.11 | -0.31% | 212,606 |
| Sep 30, 2025 | 35.84 | 36.01 | 34.73 | 35.22 | 35.22 | -1.70% | 271,952 |
| Sep 29, 2025 | 36.17 | 36.17 | 35.50 | 35.83 | 35.83 | -0.94% | 183,978 |
| Sep 26, 2025 | 36.62 | 36.62 | 35.65 | 36.17 | 36.17 | -0.63% | 170,711 |
| Sep 25, 2025 | 36.18 | 37.03 | 35.84 | 36.40 | 36.40 | 1.68% | 378,775 |
| Sep 24, 2025 | 36.14 | 36.35 | 35.49 | 35.80 | 35.80 | -0.61% | 253,561 |
| Sep 23, 2025 | 36.49 | 37.13 | 35.99 | 36.02 | 36.02 | -1.26% | 230,743 |
| Sep 22, 2025 | 37.01 | 37.01 | 36.30 | 36.48 | 36.48 | -1.72% | 174,005 |
| Sep 19, 2025 | 37.38 | 37.38 | 36.53 | 37.12 | 37.12 | -0.35% | 727,908 |
| Sep 18, 2025 | 36.55 | 37.65 | 36.55 | 37.25 | 37.25 | 2.34% | 839,535 |
| Sep 17, 2025 | 36.29 | 37.61 | 36.23 | 36.40 | 36.40 | 0.33% | 319,576 |
| Sep 16, 2025 | 36.27 | 36.52 | 35.63 | 36.28 | 36.28 | -0.36% | 230,428 |
| Sep 15, 2025 | 36.67 | 36.95 | 36.05 | 36.41 | 36.41 | -0.33% | 242,153 |
| Sep 12, 2025 | 36.99 | 37.09 | 36.38 | 36.53 | 36.53 | -1.24% | 191,401 |
| Sep 11, 2025 | 36.88 | 37.29 | 36.60 | 36.99 | 36.99 | 0.76% | 247,841 |
| 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 |