Skip to main content
Live Oak Bancshares, Inc. (LOB)
NYSE: LOB · Real-Time Price · USD
24.78
-0.18 (-0.72%)
Apr 23, 2025, 4:00 PM EDT - Market closed

Live Oak Bancshares Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Mar 19, 202528.2728.3326.5027.5427.54-2.65%1,119,956
Mar 18, 202528.3628.5628.0128.2928.29-0.28%240,386
Mar 17, 202528.6328.8728.2428.3728.37-0.87%218,857
Mar 14, 202528.0328.6327.7428.6228.623.40%413,083
Mar 13, 202528.3628.3627.5827.6827.68-1.91%159,221
Mar 12, 202527.9128.5127.6828.2228.222.17%285,494
Mar 11, 202528.0028.2827.5727.6227.62-1.39%335,321
Mar 10, 202528.2628.6827.6028.0128.01-3.28%307,253
Mar 7, 202529.4129.5628.5628.9628.96-2.00%275,991
Mar 6, 202529.6830.0829.5129.5529.55-1.66%288,553
Mar 5, 202530.0430.4029.6630.0530.05-0.56%296,860
Mar 4, 202530.8631.1029.9930.2230.22-3.17%226,244
Mar 3, 202531.8532.0031.1031.2131.21-1.89%199,262
Feb 28, 202531.8932.0831.4331.8131.810.54%266,585
Feb 27, 202531.4931.9431.4031.6431.640.16%138,560
Feb 26, 202532.1932.3831.2531.5931.59-2.11%169,889
Feb 25, 202532.3032.6531.8532.2732.270.88%169,106
Feb 24, 202532.3832.4431.8631.9931.96-190,762
Feb 21, 202533.4233.4231.8631.9931.96-2.65%197,686
Feb 20, 202533.3133.3932.8132.8632.83-1.79%193,334
Feb 19, 202533.5033.7733.1633.4633.43-0.92%205,637
Feb 18, 202533.8434.2533.4333.7733.74-0.47%206,222
Feb 14, 202535.3035.6633.6333.9333.90-2.84%278,988
Feb 13, 202534.9235.0234.4234.9234.890.34%145,117
Feb 12, 202535.3935.7734.6434.8034.77-3.89%213,629
Feb 11, 202534.5736.2334.5736.2136.183.22%187,870