Live Oak Bancshares, Inc. (LOB)

NYSE: LOB · Real-Time Price · USD

36.71

-0.46 (-1.24%)

At close: May 4, 2026, 4:00 PM EDT

36.65

-0.06 (-0.16%)

Pre-market: May 5, 2026, 5:02 AM EDT

Live Oak Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 4, 2026	37.00	37.41	36.44	36.71	36.71	-1.24%	173,151
May 1, 2026	37.65	37.73	36.97	37.17	37.17	-1.14%	176,831
Apr 30, 2026	37.56	38.27	37.50	37.60	37.60	-0.58%	258,897
Apr 29, 2026	38.47	38.57	37.18	37.82	37.82	-2.48%	210,965
Apr 28, 2026	38.13	38.85	37.81	38.78	38.78	2.46%	283,121
Apr 27, 2026	37.42	38.08	37.27	37.85	37.85	1.12%	265,131
Apr 24, 2026	37.52	37.74	36.79	37.43	37.43	-0.13%	242,601
Apr 23, 2026	36.58	37.94	36.01	37.48	37.48	3.28%	277,512
Apr 22, 2026	36.61	36.95	36.05	36.29	36.29	-0.30%	193,540
Apr 21, 2026	37.37	37.70	36.30	36.40	36.40	-2.62%	313,401
Apr 20, 2026	37.13	37.72	37.13	37.38	37.38	-0.21%	117,915
Apr 17, 2026	36.87	38.26	36.79	37.46	37.46	3.88%	248,442
Apr 16, 2026	36.40	36.51	35.97	36.06	36.06	-1.31%	170,686
Apr 15, 2026	36.61	36.94	36.04	36.54	36.54	-0.22%	162,177
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