Live Oak Bancshares, Inc. (LOB)
NYSE: LOB · Real-Time Price · USD
27.28
+0.44 (1.64%)
At close: Apr 2, 2025, 4:00 PM
26.75
-0.53 (-1.94%)
After-hours: Apr 2, 2025, 5:59 PM EDT
Live Oak Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 26.43 | 27.29 | 26.38 | 27.28 | 27.28 | 1.64% | 399,695 |
| Apr 1, 2025 | 26.41 | 26.86 | 26.18 | 26.84 | 26.84 | 0.68% | 256,258 |
| Mar 31, 2025 | 26.20 | 26.84 | 26.06 | 26.66 | 26.66 | 0.34% | 348,038 |
| Mar 28, 2025 | 27.48 | 27.96 | 26.34 | 26.57 | 26.57 | -4.04% | 304,408 |
| Mar 27, 2025 | 27.28 | 27.99 | 26.97 | 27.69 | 27.69 | 1.61% | 296,400 |
| Mar 26, 2025 | 27.75 | 28.34 | 26.98 | 27.25 | 27.25 | -2.54% | 360,653 |
| Mar 25, 2025 | 27.79 | 28.27 | 27.70 | 27.96 | 27.96 | 0.83% | 1,373,573 |
| Mar 24, 2025 | 28.01 | 28.09 | 27.61 | 27.73 | 27.73 | 1.43% | 1,235,118 |
| Mar 21, 2025 | 27.22 | 27.74 | 27.01 | 27.34 | 27.34 | -0.22% | 490,303 |
| Mar 20, 2025 | 27.02 | 28.09 | 27.02 | 27.40 | 27.40 | -0.51% | 411,690 |
| Mar 19, 2025 | 28.27 | 28.33 | 26.50 | 27.54 | 27.54 | -2.65% | 1,119,956 |
| Mar 18, 2025 | 28.36 | 28.56 | 28.01 | 28.29 | 28.29 | -0.28% | 240,386 |
| Mar 17, 2025 | 28.63 | 28.87 | 28.24 | 28.37 | 28.37 | -0.87% | 218,857 |
| Mar 14, 2025 | 28.03 | 28.63 | 27.74 | 28.62 | 28.62 | 3.40% | 413,083 |
| Mar 13, 2025 | 28.36 | 28.36 | 27.58 | 27.68 | 27.68 | -1.91% | 159,221 |
| Mar 12, 2025 | 27.91 | 28.51 | 27.68 | 28.22 | 28.22 | 2.17% | 285,494 |
| Mar 11, 2025 | 28.00 | 28.28 | 27.57 | 27.62 | 27.62 | -1.39% | 335,321 |
| Mar 10, 2025 | 28.26 | 28.68 | 27.60 | 28.01 | 28.01 | -3.28% | 307,253 |
| Mar 7, 2025 | 29.41 | 29.56 | 28.56 | 28.96 | 28.96 | -2.00% | 275,991 |
| Mar 6, 2025 | 29.68 | 30.08 | 29.51 | 29.55 | 29.55 | -1.66% | 288,553 |
| Mar 5, 2025 | 30.04 | 30.40 | 29.66 | 30.05 | 30.05 | -0.56% | 296,860 |
| Mar 4, 2025 | 30.86 | 31.10 | 29.99 | 30.22 | 30.22 | -3.17% | 226,244 |
| Mar 3, 2025 | 31.85 | 32.00 | 31.10 | 31.21 | 31.21 | -1.89% | 199,262 |
| Feb 28, 2025 | 31.89 | 32.08 | 31.43 | 31.81 | 31.81 | 0.54% | 266,585 |
| Feb 27, 2025 | 31.49 | 31.94 | 31.40 | 31.64 | 31.64 | 0.16% | 138,560 |
| Feb 26, 2025 | 32.19 | 32.38 | 31.25 | 31.59 | 31.59 | -2.11% | 169,889 |
| Feb 25, 2025 | 32.30 | 32.65 | 31.85 | 32.27 | 32.27 | 0.88% | 169,106 |
| Feb 24, 2025 | 32.38 | 32.44 | 31.86 | 31.99 | 31.96 | - | 190,762 |
| Feb 21, 2025 | 33.42 | 33.42 | 31.86 | 31.99 | 31.96 | -2.65% | 197,686 |
| Feb 20, 2025 | 33.31 | 33.39 | 32.81 | 32.86 | 32.83 | -1.79% | 193,334 |
| Feb 19, 2025 | 33.50 | 33.77 | 33.16 | 33.46 | 33.43 | -0.92% | 205,637 |
| Feb 18, 2025 | 33.84 | 34.25 | 33.43 | 33.77 | 33.74 | -0.47% | 206,222 |
| Feb 14, 2025 | 35.30 | 35.66 | 33.63 | 33.93 | 33.90 | -2.84% | 278,988 |
| Feb 13, 2025 | 34.92 | 35.02 | 34.42 | 34.92 | 34.89 | 0.34% | 145,117 |
| Feb 12, 2025 | 35.39 | 35.77 | 34.64 | 34.80 | 34.77 | -3.89% | 213,629 |
| Feb 11, 2025 | 34.57 | 36.23 | 34.57 | 36.21 | 36.18 | 3.22% | 187,870 |
| Feb 10, 2025 | 35.49 | 35.88 | 34.95 | 35.08 | 35.05 | -0.62% | 173,760 |
| Feb 7, 2025 | 35.56 | 35.57 | 34.69 | 35.30 | 35.27 | -0.98% | 211,303 |
| Feb 6, 2025 | 35.25 | 36.00 | 34.84 | 35.65 | 35.62 | 1.36% | 354,206 |
| Feb 5, 2025 | 35.56 | 35.56 | 34.78 | 35.17 | 35.14 | -0.28% | 196,886 |
| Feb 4, 2025 | 34.04 | 35.42 | 34.04 | 35.27 | 35.24 | 2.65% | 155,251 |
| Feb 3, 2025 | 34.38 | 35.00 | 33.88 | 34.36 | 34.33 | -3.18% | 200,370 |
| Jan 31, 2025 | 35.30 | 36.12 | 35.21 | 35.49 | 35.46 | 0.14% | 223,615 |
| Jan 30, 2025 | 35.93 | 36.02 | 34.94 | 35.44 | 35.41 | -0.39% | 215,569 |
| Jan 29, 2025 | 35.88 | 36.39 | 35.27 | 35.58 | 35.55 | -1.71% | 202,329 |
| Jan 28, 2025 | 35.60 | 36.50 | 35.57 | 36.20 | 36.17 | 0.58% | 168,747 |
| Jan 27, 2025 | 35.02 | 36.02 | 34.82 | 35.99 | 35.96 | 2.77% | 301,896 |
| Jan 24, 2025 | 34.73 | 35.50 | 34.65 | 35.02 | 34.99 | -0.14% | 284,343 |
| Jan 23, 2025 | 38.00 | 38.27 | 34.56 | 35.07 | 35.04 | -13.96% | 427,987 |
| Jan 22, 2025 | 41.01 | 41.56 | 40.65 | 40.76 | 40.72 | -1.38% | 275,944 |