Live Oak Bancshares, Inc. (LOB)

NYSE: LOB · Real-Time Price · USD

39.56

+0.05 (0.13%)

At close: Sep 3, 2026, 4:00 PM EDT

39.31

-0.25 (-0.63%)

Pre-market: Sep 4, 2026, 5:14 AM EDT

Live Oak Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	39.89	40.28	39.54	39.56	39.56	0.13%	152,305
Sep 2, 2026	39.00	40.03	38.86	39.51	39.51	2.23%	238,251
Sep 1, 2026	39.05	39.48	38.58	38.65	38.65	-1.80%	173,696
Aug 31, 2026	40.02	40.06	39.28	39.39	39.36	-1.84%	162,942
Aug 28, 2026	40.15	40.37	39.66	40.13	40.10	0.38%	178,366
Aug 27, 2026	39.51	40.00	38.96	39.98	39.95	-0.03%	176,775
Aug 26, 2026	40.11	40.13	39.72	39.99	39.96	-	130,318
Aug 25, 2026	40.53	40.53	39.64	39.99	39.96	-0.77%	163,291
Aug 24, 2026	41.04	41.37	40.25	40.30	40.27	-1.66%	180,456
Aug 21, 2026	41.06	41.06	40.22	40.98	40.95	0.61%	218,064
Aug 20, 2026	40.55	40.92	40.20	40.73	40.70	-0.39%	184,754
Aug 19, 2026	42.78	43.53	40.79	40.89	40.86	-4.01%	305,348
Aug 18, 2026	43.42	43.76	42.15	42.60	42.57	-1.59%	186,954
Aug 17, 2026	43.01	43.71	42.74	43.29	43.26	0.05%	245,285
Aug 14, 2026	43.27	43.83	43.04	43.27	43.24	-0.16%	331,866
Aug 13, 2026	43.20	43.40	42.82	43.34	43.31	1.36%	198,484
Aug 12, 2026	42.78	43.00	42.01	42.76	42.73	-0.05%	167,794
Aug 11, 2026	42.37	42.90	42.09	42.78	42.75	1.30%	152,188
Aug 10, 2026	42.20	42.60	41.81	42.23	42.20	-0.87%	177,265
Aug 7, 2026	42.28	42.74	41.48	42.60	42.57	0.21%	190,900
Aug 6, 2026	44.06	44.06	42.40	42.51	42.48	-2.86%	171,712
Aug 5, 2026	43.95	44.17	43.50	43.76	43.73	0.30%	252,825
Aug 4, 2026	43.49	44.53	43.49	43.63	43.60	-0.30%	267,110
Aug 3, 2026	42.66	43.86	42.56	43.76	43.73	2.24%	286,403
Jul 31, 2026	42.41	43.02	41.84	42.80	42.77	0.80%	192,956
Jul 30, 2026	42.89	42.99	41.90	42.46	42.43	-0.59%	143,273
Jul 29, 2026	42.52	43.23	42.10	42.71	42.68	-0.49%	236,420
Jul 28, 2026	42.62	42.95	42.01	42.92	42.89	1.75%	206,621
Jul 27, 2026	42.35	43.16	41.88	42.18	42.15	0.24%	293,992
Jul 24, 2026	42.87	43.00	42.02	42.08	42.05	-1.34%	253,814
Jul 23, 2026	41.31	42.68	40.29	42.65	42.62	3.90%	539,094
Jul 22, 2026	41.31	41.54	40.51	41.05	41.02	-1.49%	206,739
Jul 21, 2026	41.55	41.67	40.86	41.67	41.64	0.10%	202,026
Jul 20, 2026	42.21	42.50	41.38	41.63	41.60	-2.00%	161,502
Jul 17, 2026	43.14	43.48	42.27	42.48	42.45	-2.77%	220,169
Jul 16, 2026	42.30	43.85	42.30	43.69	43.66	3.56%	276,587
Jul 15, 2026	41.70	42.49	41.60	42.19	42.16	1.56%	257,715
Jul 14, 2026	41.61	41.98	41.29	41.54	41.51	0.05%	114,079
Jul 13, 2026	41.65	41.95	41.20	41.52	41.49	-0.31%	150,123
Jul 10, 2026	41.20	41.73	41.13	41.65	41.62	0.80%	200,215
Jul 9, 2026	40.48	41.44	40.48	41.32	41.29	2.35%	196,451
Jul 8, 2026	40.75	40.79	39.85	40.37	40.34	-1.80%	271,320
Jul 7, 2026	41.76	41.98	41.09	41.11	41.08	-1.65%	168,246
Jul 6, 2026	41.35	41.82	40.74	41.80	41.77	1.83%	194,500
Jul 2, 2026	42.20	42.25	40.64	41.05	41.02	-1.77%	228,679
Jul 1, 2026	40.81	42.16	40.67	41.79	41.76	2.33%	277,578
Jun 30, 2026	40.77	41.17	40.61	40.84	40.81	-0.44%	382,759
Jun 29, 2026	41.14	41.34	40.58	41.02	40.99	-0.92%	341,096
Jun 26, 2026	41.02	41.44	40.62	41.40	41.37	1.07%	979,948
Jun 25, 2026	40.26	41.07	40.15	40.96	40.93	1.64%	362,331