Live Oak Bancshares, Inc. LOB
NYSE · United States · Finance
$36.39+0.20 (+0.55%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $36.39 | +0.55% | $35.83 | $36.39 | $35.32 | 229.67K |
| 2026-09-30 | $36.19 | -1.23% | $36.64 | $36.94 | $36.12 | 351.80K |
| 2026-09-29 | $36.64 | -0.35% | $36.79 | $36.94 | $36.28 | 218.10K |
| 2026-09-28 | $36.77 | -1.89% | $37.51 | $37.54 | $36.75 | 247.10K |
| 2026-09-25 | $37.48 | +0.56% | $37.54 | $37.98 | $37.20 | 205.30K |
| 2026-09-24 | $37.27 | +0.49% | $37.17 | $37.48 | $36.55 | 225.30K |
| 2026-09-23 | $37.09 | -2.06% | $37.65 | $37.99 | $37.08 | 175.70K |
| 2026-09-22 | $37.87 | -0.39% | $38.52 | $38.62 | $37.78 | 221.20K |
| 2026-09-21 | $38.02 | -0.60% | $38.35 | $38.36 | $38.00 | 152.70K |
| 2026-09-18 | $38.25 | 0.00% | $38.07 | $38.37 | $37.53 | 340.40K |
| 2026-09-17 | $38.25 | +0.24% | $38.64 | $38.67 | $38.11 | 194.30K |
| 2026-09-16 | $38.16 | -2.45% | $39.14 | $39.14 | $37.54 | 240.20K |
| 2026-09-15 | $39.12 | -0.71% | $39.45 | $39.70 | $38.82 | 154.20K |
| 2026-09-14 | $39.40 | +0.38% | $39.15 | $39.59 | $38.93 | 235.60K |
| 2026-09-11 | $39.25 | +0.23% | $39.76 | $39.76 | $38.74 | 186.60K |
| 2026-09-10 | $39.16 | +0.67% | $38.63 | $39.16 | $38.22 | 196.40K |
| 2026-09-09 | $38.90 | -1.14% | $39.01 | $39.15 | $38.19 | 219.90K |
| 2026-09-08 | $39.35 | -0.66% | $39.40 | $39.70 | $39.11 | 173.60K |
| 2026-09-04 | $39.61 | +0.13% | $39.23 | $39.94 | $39.22 | 196.00K |
| 2026-09-03 | $39.56 | +0.13% | $39.89 | $40.28 | $39.54 | 177.90K |
| 2026-09-02 | $39.51 | +2.23% | $39.00 | $40.03 | $38.85 | 263.80K |
| 2026-09-01 | $38.65 | -1.88% | $39.05 | $39.48 | $38.58 | 211.50K |
| 2026-08-31 | $39.39 | -1.84% | $40.02 | $40.06 | $39.28 | 163.00K |
| 2026-08-28 | $40.13 | +0.38% | $40.15 | $40.37 | $39.66 | 178.30K |
| 2026-08-27 | $39.98 | -0.03% | $39.51 | $40.00 | $38.96 | 176.80K |
| 2026-08-26 | $39.99 | 0.00% | $40.11 | $40.13 | $39.72 | 130.30K |
| 2026-08-25 | $39.99 | -0.77% | $40.53 | $40.53 | $39.64 | 163.30K |
| 2026-08-24 | $40.30 | -1.66% | $41.04 | $41.37 | $40.25 | 180.50K |
| 2026-08-21 | $40.98 | +0.61% | $41.06 | $41.06 | $40.22 | 218.00K |
| 2026-08-20 | $40.73 | -0.39% | $40.55 | $40.92 | $40.20 | 184.80K |
| 2026-08-19 | $40.89 | -4.01% | $42.78 | $43.53 | $40.78 | 305.30K |
| 2026-08-18 | $42.60 | -1.59% | $43.42 | $43.76 | $42.15 | 187.00K |
| 2026-08-17 | $43.29 | +0.05% | $43.01 | $43.71 | $42.74 | 245.30K |
| 2026-08-14 | $43.27 | -0.16% | $43.27 | $43.83 | $43.04 | 331.90K |
| 2026-08-13 | $43.34 | +1.36% | $43.20 | $43.40 | $42.82 | 198.40K |
| 2026-08-12 | $42.76 | -0.05% | $42.78 | $43.00 | $42.01 | 167.80K |
| 2026-08-11 | $42.78 | +1.30% | $42.37 | $42.90 | $42.09 | 152.20K |
| 2026-08-10 | $42.23 | -0.87% | $42.20 | $42.60 | $41.81 | 177.30K |
| 2026-08-07 | $42.60 | +0.21% | $42.28 | $42.74 | $41.48 | 190.90K |
| 2026-08-06 | $42.51 | -2.86% | $44.06 | $44.06 | $42.40 | 171.70K |
| 2026-08-05 | $43.76 | +0.30% | $43.95 | $44.17 | $43.50 | 252.80K |
| 2026-08-04 | $43.63 | -0.30% | $43.49 | $44.53 | $43.49 | 267.10K |
| 2026-08-03 | $43.76 | +2.24% | $42.66 | $43.86 | $42.56 | 286.40K |
| 2026-07-31 | $42.80 | +0.80% | $42.41 | $43.02 | $41.84 | 193.00K |
| 2026-07-30 | $42.46 | -0.59% | $42.89 | $42.99 | $41.90 | 143.30K |
| 2026-07-29 | $42.71 | -0.49% | $42.52 | $43.23 | $42.10 | 236.40K |
| 2026-07-28 | $42.92 | +1.75% | $42.62 | $42.94 | $42.01 | 206.60K |
| 2026-07-27 | $42.18 | +0.24% | $42.35 | $43.16 | $41.88 | 294.00K |
| 2026-07-24 | $42.08 | -1.34% | $42.87 | $43.00 | $42.02 | 253.70K |
| 2026-07-23 | $42.65 | +3.90% | $41.31 | $42.68 | $40.28 | 539.10K |
| 2026-07-22 | $41.05 | -1.49% | $41.31 | $41.54 | $40.51 | 206.70K |
| 2026-07-21 | $41.67 | +0.10% | $41.55 | $41.67 | $40.86 | 202.00K |
| 2026-07-20 | $41.63 | -2.00% | $42.21 | $42.50 | $41.38 | 161.50K |
| 2026-07-17 | $42.48 | -2.77% | $43.14 | $43.48 | $42.27 | 220.20K |
| 2026-07-16 | $43.69 | +3.56% | $42.30 | $43.85 | $42.30 | 276.60K |
| 2026-07-15 | $42.19 | +1.56% | $41.70 | $42.49 | $41.60 | 257.70K |
| 2026-07-14 | $41.54 | +0.05% | $41.61 | $41.98 | $41.29 | 114.10K |
| 2026-07-13 | $41.52 | -0.31% | $41.65 | $41.95 | $41.20 | 150.10K |
| 2026-07-10 | $41.65 | +0.80% | $41.20 | $41.73 | $41.13 | 200.20K |
| 2026-07-09 | $41.32 | +2.35% | $40.48 | $41.44 | $40.48 | 196.50K |
| 2026-07-08 | $40.37 | -1.80% | $40.75 | $40.79 | $39.85 | 271.30K |
| 2026-07-07 | $41.11 | -1.65% | $41.76 | $41.98 | $41.09 | 168.20K |
| 2026-07-06 | $41.80 | +1.83% | $41.35 | $41.82 | $40.74 | 194.50K |
| 2026-07-02 | $41.05 | -1.77% | $42.20 | $42.24 | $40.63 | 228.70K |
| 2026-07-01 | $41.79 | +2.33% | $40.81 | $42.16 | $40.67 | 277.60K |
| 2026-06-30 | $40.84 | -0.44% | $40.77 | $41.17 | $40.61 | 382.80K |
| 2026-06-29 | $41.02 | -0.92% | $41.14 | $41.34 | $40.58 | 341.10K |
| 2026-06-26 | $41.40 | +1.07% | $41.02 | $41.44 | $40.62 | 979.90K |
| 2026-06-25 | $40.96 | +1.64% | $40.26 | $41.07 | $40.15 | 362.30K |
| 2026-06-24 | $40.30 | +1.05% | $39.99 | $40.75 | $39.98 | 399.90K |
| 2026-06-23 | $39.88 | +3.34% | $38.41 | $39.89 | $38.28 | 364.90K |
| 2026-06-22 | $38.59 | +0.86% | $38.32 | $38.86 | $38.32 | 259.20K |
| 2026-06-18 | $38.26 | +0.71% | $38.24 | $38.67 | $37.92 | 611.00K |
| 2026-06-17 | $37.99 | -1.68% | $38.43 | $39.12 | $37.47 | 319.40K |
| 2026-06-16 | $38.64 | +0.81% | $38.73 | $38.91 | $38.13 | 322.60K |
| 2026-06-15 | $38.33 | -1.79% | $39.15 | $39.62 | $38.24 | 235.50K |
| 2026-06-12 | $39.03 | +0.96% | $39.04 | $39.29 | $38.71 | 278.60K |
| 2026-06-11 | $38.66 | +1.18% | $38.68 | $38.71 | $37.74 | 223.70K |
| 2026-06-10 | $38.21 | -1.09% | $38.90 | $39.35 | $38.06 | 312.30K |
| 2026-06-09 | $38.63 | +2.66% | $38.01 | $39.24 | $38.01 | 220.80K |
| 2026-06-08 | $37.63 | +0.59% | $37.63 | $38.21 | $37.40 | 139.90K |
| 2026-06-05 | $37.41 | -0.45% | $37.62 | $37.80 | $37.33 | 183.50K |
| 2026-06-04 | $37.58 | +4.36% | $36.70 | $37.67 | $36.62 | 264.00K |
| 2026-06-03 | $36.01 | -4.76% | $37.47 | $37.47 | $36.01 | 285.00K |
| 2026-06-02 | $37.81 | +1.20% | $37.08 | $38.08 | $37.08 | 286.00K |
| 2026-06-01 | $37.36 | -1.76% | $37.54 | $37.62 | $36.69 | 207.20K |
| 2026-05-29 | $38.03 | +1.09% | $37.47 | $38.16 | $37.32 | 205.10K |
| 2026-05-28 | $37.62 | -0.27% | $37.32 | $37.67 | $36.71 | 172.20K |
| 2026-05-27 | $37.72 | -0.34% | $38.02 | $38.27 | $37.40 | 197.50K |
| 2026-05-26 | $37.85 | +1.53% | $37.43 | $38.35 | $37.27 | 229.70K |