Live Oak Bancshares, Inc. (LOB)
NYSE: LOB · Real-Time Price · USD
36.08
+0.21 (0.59%)
Oct 10, 2025, 10:44 AM EDT - Market open
Live Oak Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 35.65 | 35.90 | 35.15 | 35.87 | 35.87 | 0.11% | 153,945 |
| 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 |
| 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 |