Live Oak Bancshares, Inc. (LOB)
NYSE: LOB · Real-Time Price · USD
31.81
+0.77 (2.48%)
At close: Jul 16, 2025, 4:00 PM
31.81
0.00 (0.00%)
After-hours: Jul 16, 2025, 7:00 PM EDT
Live Oak Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2025 | 31.34 | 31.82 | 30.64 | 31.81 | 31.81 | 2.48% | 272,686 |
| Jul 15, 2025 | 32.44 | 32.55 | 31.01 | 31.04 | 31.04 | -4.46% | 312,361 |
| Jul 14, 2025 | 32.07 | 32.58 | 31.95 | 32.49 | 32.49 | 0.43% | 149,766 |
| Jul 11, 2025 | 32.46 | 32.51 | 32.03 | 32.35 | 32.35 | -0.61% | 147,989 |
| Jul 10, 2025 | 32.15 | 32.67 | 31.97 | 32.55 | 32.55 | 1.15% | 314,705 |
| Jul 9, 2025 | 32.14 | 32.23 | 31.61 | 32.18 | 32.18 | 0.94% | 213,980 |
| Jul 8, 2025 | 31.72 | 32.49 | 31.51 | 31.88 | 31.88 | 1.01% | 404,383 |
| Jul 7, 2025 | 31.75 | 32.42 | 31.48 | 31.56 | 31.56 | -2.20% | 221,029 |
| Jul 3, 2025 | 32.01 | 32.54 | 32.01 | 32.27 | 32.27 | 1.70% | 119,702 |
| Jul 2, 2025 | 31.32 | 31.96 | 31.16 | 31.73 | 31.73 | 1.70% | 234,712 |
| Jul 1, 2025 | 29.60 | 31.89 | 29.60 | 31.20 | 31.20 | 4.70% | 203,552 |
| Jun 30, 2025 | 30.26 | 30.38 | 29.77 | 29.80 | 29.80 | -0.80% | 206,074 |
| Jun 27, 2025 | 30.00 | 30.24 | 29.85 | 30.04 | 30.04 | 0.67% | 720,829 |
| Jun 26, 2025 | 29.53 | 29.92 | 29.26 | 29.84 | 29.84 | 1.81% | 155,863 |
| Jun 25, 2025 | 29.49 | 29.49 | 28.90 | 29.31 | 29.31 | -0.41% | 281,242 |
| Jun 24, 2025 | 29.56 | 29.99 | 29.41 | 29.43 | 29.43 | 0.68% | 245,707 |
| Jun 23, 2025 | 27.85 | 29.27 | 27.76 | 29.23 | 29.23 | 4.92% | 246,418 |
| Jun 20, 2025 | 28.19 | 28.46 | 27.86 | 27.86 | 27.86 | -0.39% | 401,663 |
| Jun 18, 2025 | 27.35 | 28.28 | 27.35 | 27.97 | 27.97 | 1.60% | 204,663 |
| Jun 17, 2025 | 27.68 | 28.08 | 27.49 | 27.53 | 27.53 | -1.78% | 159,470 |
| Jun 16, 2025 | 28.26 | 28.39 | 27.95 | 28.03 | 28.03 | 0.65% | 146,348 |
| Jun 13, 2025 | 28.26 | 28.30 | 27.54 | 27.85 | 27.85 | -3.06% | 192,368 |
| Jun 12, 2025 | 28.91 | 28.91 | 28.51 | 28.73 | 28.73 | -1.54% | 179,706 |
| Jun 11, 2025 | 29.41 | 29.55 | 29.04 | 29.18 | 29.18 | -0.55% | 300,122 |
| Jun 10, 2025 | 28.78 | 29.56 | 28.66 | 29.34 | 29.34 | 2.73% | 251,018 |
| Jun 9, 2025 | 28.55 | 28.88 | 28.23 | 28.56 | 28.56 | 1.24% | 188,083 |
| Jun 6, 2025 | 27.71 | 28.25 | 27.43 | 28.21 | 28.21 | 3.45% | 196,576 |
| Jun 5, 2025 | 27.55 | 27.57 | 27.17 | 27.27 | 27.27 | -0.87% | 173,731 |
| Jun 4, 2025 | 27.62 | 27.75 | 27.35 | 27.51 | 27.51 | -0.72% | 179,353 |
| Jun 3, 2025 | 27.23 | 27.81 | 26.98 | 27.71 | 27.71 | 1.61% | 154,343 |
| Jun 2, 2025 | 27.34 | 27.44 | 26.77 | 27.27 | 27.24 | -0.66% | 186,740 |
| May 30, 2025 | 27.77 | 27.78 | 27.32 | 27.45 | 27.42 | -1.65% | 261,342 |
| May 29, 2025 | 27.82 | 27.92 | 27.35 | 27.91 | 27.88 | 0.94% | 161,396 |
| May 28, 2025 | 27.92 | 28.23 | 27.61 | 27.65 | 27.62 | -1.43% | 244,136 |
| May 27, 2025 | 27.46 | 28.06 | 26.96 | 28.05 | 28.02 | 4.08% | 211,698 |
| May 23, 2025 | 26.19 | 27.27 | 26.19 | 26.95 | 26.92 | -0.07% | 365,486 |
| May 22, 2025 | 26.65 | 27.24 | 26.49 | 26.97 | 26.94 | 0.37% | 204,273 |
| May 21, 2025 | 27.65 | 27.77 | 26.84 | 26.87 | 26.84 | -4.61% | 199,936 |
| May 20, 2025 | 28.05 | 28.19 | 27.84 | 28.17 | 28.14 | 0.25% | 229,508 |
| May 19, 2025 | 27.75 | 28.19 | 27.75 | 28.10 | 28.07 | -0.85% | 159,750 |
| May 16, 2025 | 28.15 | 28.53 | 28.02 | 28.34 | 28.31 | 0.39% | 170,351 |
| May 15, 2025 | 28.23 | 28.53 | 28.01 | 28.23 | 28.20 | -0.74% | 317,639 |
| May 14, 2025 | 28.79 | 29.09 | 28.29 | 28.44 | 28.41 | -1.90% | 189,888 |
| May 13, 2025 | 28.72 | 29.17 | 28.51 | 28.99 | 28.96 | 1.47% | 196,228 |
| May 12, 2025 | 28.63 | 29.32 | 28.46 | 28.57 | 28.54 | 5.19% | 377,191 |
| May 9, 2025 | 26.78 | 27.19 | 26.41 | 27.16 | 27.13 | 2.03% | 257,306 |
| May 8, 2025 | 26.30 | 26.70 | 25.67 | 26.62 | 26.59 | 3.14% | 279,038 |
| May 7, 2025 | 26.10 | 26.10 | 25.53 | 25.81 | 25.78 | 0.35% | 334,017 |
| May 6, 2025 | 26.51 | 26.75 | 25.70 | 25.72 | 25.69 | -4.49% | 398,506 |
| May 5, 2025 | 26.82 | 27.89 | 26.82 | 26.93 | 26.90 | -1.28% | 263,357 |