Live Oak Bancshares, Inc. (LOB)

NYSE: LOB · Real-Time Price · USD

36.62

+0.32 (0.88%)

At close: Apr 14, 2026, 4:00 PM EDT

36.32

-0.30 (-0.83%)

After-hours: Apr 14, 2026, 7:00 PM EDT

Live Oak Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 14, 2026	36.09	36.85	35.47	36.62	36.62	0.88%	275,878
Apr 13, 2026	35.43	36.34	35.25	36.30	36.30	1.65%	205,423
Apr 10, 2026	36.54	36.54	35.48	35.71	35.71	-2.41%	188,778
Apr 9, 2026	35.16	36.89	35.16	36.59	36.59	2.95%	217,612
Apr 8, 2026	35.28	35.88	35.28	35.54	35.54	4.44%	246,705
Apr 7, 2026	33.57	34.27	33.55	34.03	34.03	0.65%	214,188
Apr 6, 2026	33.39	33.90	32.75	33.81	33.81	1.26%	349,965
Apr 2, 2026	32.55	33.58	32.40	33.39	33.39	-	269,166
Apr 1, 2026	33.44	34.01	33.36	33.39	33.39	0.97%	226,781
Mar 31, 2026	32.97	33.41	32.42	33.07	33.07	2.48%	355,065
Mar 30, 2026	32.47	32.53	32.05	32.27	32.27	0.56%	257,271
Mar 27, 2026	32.33	32.77	31.94	32.09	32.09	-1.81%	240,415
Mar 26, 2026	32.48	32.85	32.32	32.68	32.68	-0.43%	219,650
Mar 25, 2026	33.22	33.24	32.38	32.82	32.82	0.21%	237,443
Mar 24, 2026	32.20	33.14	32.19	32.75	32.75	-	370,246
Mar 23, 2026	32.92	33.36	32.05	32.75	32.75	2.83%	423,011
Mar 20, 2026	31.82	31.90	31.22	31.85	31.85	0.22%	584,789
Mar 19, 2026	31.60	32.07	31.32	31.78	31.78	-0.09%	288,453
Mar 18, 2026	32.53	32.53	31.48	31.81	31.81	-2.51%	389,700
Mar 17, 2026	33.22	33.36	32.38	32.63	32.63	-0.06%	171,816
Mar 16, 2026	32.64	33.12	32.64	32.65	32.65	1.24%	237,075
Mar 13, 2026	32.86	32.96	32.10	32.25	32.25	-0.83%	247,572
Mar 12, 2026	32.25	32.89	31.95	32.52	32.52	-1.69%	216,883
Mar 11, 2026	32.91	33.15	32.37	33.08	33.08	-0.93%	218,958
Mar 10, 2026	33.19	34.29	32.80	33.39	33.39	-0.03%	302,222
Mar 9, 2026	32.64	33.73	31.11	33.40	33.40	-0.45%	351,345
Mar 6, 2026	34.49	34.94	33.28	33.55	33.55	-5.86%	301,187
Mar 5, 2026	36.19	36.39	34.73	35.64	35.64	-2.41%	353,408
Mar 4, 2026	36.70	36.91	36.36	36.52	36.49	0.19%	266,832
Mar 3, 2026	35.38	36.56	34.64	36.45	36.42	-0.41%	346,326
Mar 2, 2026	35.54	37.22	35.47	36.60	36.57	0.91%	310,171
Feb 27, 2026	38.38	38.65	35.73	36.27	36.24	-7.85%	280,982
Feb 26, 2026	40.00	40.50	38.67	39.36	39.33	-1.06%	224,421
Feb 25, 2026	39.00	39.78	38.60	39.78	39.75	2.95%	193,635
Feb 24, 2026	38.41	38.95	38.15	38.64	38.61	0.89%	286,535
Feb 23, 2026	40.20	41.01	37.29	38.30	38.27	-6.31%	538,201
Feb 20, 2026	40.16	41.01	39.69	40.88	40.85	1.74%	234,620
Feb 19, 2026	39.63	40.27	39.52	40.18	40.15	0.02%	339,108
Feb 18, 2026	40.83	41.64	39.92	40.17	40.14	-1.42%	261,711
Feb 17, 2026	40.50	41.40	40.07	40.75	40.72	0.52%	207,208
Feb 13, 2026	40.17	41.08	39.55	40.54	40.51	0.80%	230,413
Feb 12, 2026	41.40	41.75	39.43	40.22	40.19	-1.42%	260,749
Feb 11, 2026	41.56	41.89	40.35	40.80	40.77	-0.58%	246,360
Feb 10, 2026	41.72	42.20	40.83	41.04	41.01	-1.70%	370,461
Feb 9, 2026	40.65	41.80	40.65	41.75	41.72	2.25%	289,198
Feb 6, 2026	40.70	41.15	40.37	40.83	40.80	1.47%	199,031
Feb 5, 2026	41.49	41.84	39.63	40.24	40.21	-3.48%	312,725
Feb 4, 2026	41.01	42.54	41.01	41.69	41.66	2.48%	410,907
Feb 3, 2026	40.64	42.13	39.92	40.68	40.65	-1.14%	464,088
Feb 2, 2026	39.68	41.66	39.68	41.15	41.12	2.98%	528,580