NYSE : LOB

Live Oak Bancshares, Inc. — Price history

Financials · Banks - Regional · United States

Last price 34.47 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 1.60B

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

Live Oak Bancshares, Inc. (LOB) closed at 35.65 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-11-02	34.95	35.78	34.87	35.65	53,737	+3.42%
2026-10-30	35.17	35.27	34.29	34.47	173,935	-1.71%
2026-10-29	35.14	35.5	34.75	35.07	243,222	+1.18%
2026-10-28	34.81	35.015	34	34.66	473,689	-0.23%
2026-10-27	35.12	35.12	34.56	34.74	380,709	+0.17%
2026-10-26	34.85	35.912	34.67	34.68	275,326	-1.34%
2026-10-23	35.54	36.07	34.89	35.15	284,825	-1.57%
2026-10-22	34.6	36.665	34.6	35.71	502,704	+1.02%
2026-10-21	35.47	35.58	34.84	35.35	247,611	-0.03%
2026-10-20	34.58	35.74	34.58	35.36	204,507	+2.64%
2026-10-19	34.82	34.91	34.36	34.45	187,128	-1.32%
2026-10-16	35.36	35.955	34.8	34.91	280,816	-0.68%
2026-10-15	34.77	35.3	34.545	35.15	253,859	+2.12%
2026-10-14	34.86	34.86	33.49	34.42	225,639	-0.75%
2026-10-13	35.02	35.25	34.44	34.68	166,012	-0.34%
2026-10-12	34.35	34.99	34.27	34.8	151,640	+0.93%
2026-10-09	34.45	34.73	34.235	34.48	235,248	-0.26%
2026-10-08	34.07	35.01	34.03	34.57	391,301	+0.90%
2026-10-07	35.94	36.13	33.84	34.26	433,859	-6.11%
2026-10-06	36.79	36.99	36.445	36.49	114,820	-0.14%
2026-10-05	36.76	37.07	36.13	36.54	159,392	-0.38%
2026-10-02	36.92	37.15	36.51	36.68	182,143	+0.80%
2026-10-01	35.83	36.39	35.32	36.39	229,672	+0.55%
2026-09-30	36.64	36.94	36.115	36.19	351,789	-1.23%
2026-09-29	36.79	36.945	36.28	36.64	218,111	-0.35%
2026-09-28	37.51	37.54	36.75	36.77	247,106	-1.89%
2026-09-25	37.54	37.98	37.2	37.48	205,331	+0.56%
2026-09-24	37.17	37.48	36.55	37.27	225,345	+0.49%
2026-09-23	37.65	37.99	37.08	37.09	175,619	-2.06%
2026-09-22	38.52	38.615	37.78	37.87	221,163	-0.39%
2026-09-21	38.35	38.36	38	38.02	152,716	-0.60%
2026-09-18	38.07	38.37	37.53	38.25	339,375	+0.00%
2026-09-17	38.64	38.67	38.11	38.25	194,282	+0.24%
2026-09-16	39.14	39.14	37.54	38.16	238,488	-2.45%
2026-09-15	39.45	39.7	38.82	39.12	154,146	-0.71%
2026-09-14	39.15	39.592	38.93	39.4	235,295	+0.38%
2026-09-11	39.76	39.76	38.745	39.25	186,630	+0.23%
2026-09-10	38.63	39.16	38.22	39.16	195,114	+0.67%
2026-09-09	39.01	39.15	38.19	38.9	214,631	-1.14%
2026-09-08	39.4	39.7	39.11	39.35	173,328	-0.66%
2026-09-04	39.23	39.94	39.22	39.61	178,080	+0.13%
2026-09-03	39.89	40.28	39.54	39.56	152,305	+0.13%
2026-09-02	39	40.03	38.855	39.51	238,251	+2.23%
2026-09-01	39.05	39.48	38.58	38.65	173,696	-1.80%
2026-08-31	40.02	40.06	39.28	39.39	162,942	-1.84%
2026-08-28	40.15	40.374	39.66	40.13	178,366	+0.38%
2026-08-27	39.51	40	38.96	39.98	176,775	-0.03%
2026-08-26	40.11	40.128	39.723	39.99	130,318	+0.00%
2026-08-25	40.53	40.53	39.64	39.99	163,291	-0.77%
2026-08-24	41.04	41.37	40.25	40.3	180,456	-1.66%
2026-08-21	41.06	41.06	40.22	40.98	218,064	+0.61%
2026-08-20	40.55	40.92	40.2	40.73	184,754	-0.39%
2026-08-19	42.78	43.53	40.785	40.89	305,348	-4.01%
2026-08-18	43.42	43.755	42.15	42.6	186,954	-1.59%
2026-08-17	43.01	43.705	42.74	43.29	245,285	+0.05%
2026-08-14	43.27	43.83	43.04	43.27	331,866	-0.16%
2026-08-13	43.2	43.4	42.82	43.34	198,484	+1.36%
2026-08-12	42.78	43	42.01	42.76	167,794	-0.05%
2026-08-11	42.37	42.9	42.09	42.78	152,188	+1.30%
2026-08-10	42.2	42.6	41.81	42.23	177,265	-0.87%
2026-08-07	42.28	42.74	41.48	42.6	190,900	+0.21%
2026-08-06	44.06	44.06	42.4	42.51	171,712	-2.86%
2026-08-05	43.95	44.165	43.5	43.76	252,825	+0.30%
2026-08-04	43.49	44.53	43.49	43.63	267,110	-0.30%
2026-08-03	42.66	43.86	42.56	43.76	286,403	+2.24%
2026-07-31	42.41	43.02	41.84	42.8	192,956	+0.80%
2026-07-30	42.89	42.99	41.9	42.46	143,273	-0.59%
2026-07-29	42.52	43.228	42.1	42.71	236,420	-0.49%
2026-07-28	42.62	42.945	42.01	42.92	206,621	+1.75%
2026-07-27	42.35	43.16	41.88	42.18	293,992	+0.24%
2026-07-24	42.87	43	42.02	42.08	253,813	-1.34%
2026-07-23	41.31	42.68	40.285	42.65	539,094	+3.90%
2026-07-22	41.31	41.54	40.505	41.05	206,739	-1.49%
2026-07-21	41.55	41.67	40.86	41.67	202,026	+0.10%
2026-07-20	42.21	42.5	41.38	41.63	161,502	-2.00%
2026-07-17	43.14	43.48	42.27	42.48	220,169	-2.77%
2026-07-16	42.3	43.85	42.3	43.69	276,587	+3.56%
2026-07-15	41.7	42.49	41.595	42.19	257,715	+1.56%
2026-07-14	41.61	41.98	41.29	41.54	114,079	+0.05%
2026-07-13	41.65	41.95	41.2	41.52	150,123	-0.31%
2026-07-10	41.2	41.73	41.13	41.65	200,215	+0.80%
2026-07-09	40.48	41.44	40.48	41.32	196,451	+2.35%
2026-07-08	40.75	40.79	39.85	40.37	271,320	-1.80%
2026-07-07	41.76	41.98	41.09	41.11	168,246	-1.65%
2026-07-06	41.35	41.82	40.74	41.8	194,500	+1.83%
2026-07-02	42.2	42.245	40.635	41.05	228,679	-1.77%
2026-07-01	40.81	42.16	40.67	41.79	277,578	+2.33%
2026-06-30	40.77	41.17	40.61	40.84	382,759	-0.44%
2026-06-29	41.14	41.34	40.575	41.02	341,096	-0.92%
2026-06-26	41.02	41.44	40.615	41.4	979,948	+1.07%
2026-06-25	40.26	41.07	40.145	40.96	362,331	+1.64%
2026-06-24	39.99	40.75	39.98	40.3	399,881	+1.05%
2026-06-23	38.41	39.89	38.28	39.88	365,068	+3.34%
2026-06-22	38.32	38.86	38.32	38.59	259,272	+0.86%
2026-06-18	38.24	38.67	37.915	38.26	610,961	+0.71%
2026-06-17	38.43	39.12	37.47	37.99	319,418	-1.68%
2026-06-16	38.73	38.91	38.13	38.64	322,590	+0.81%
2026-06-15	39.15	39.615	38.235	38.33	235,496	-1.79%
2026-06-12	39.04	39.29	38.71	39.03	278,620	+0.96%
2026-06-11	38.68	38.705	37.74	38.66	223,678	+1.18%
2026-06-10	38.9	39.355	38.065	38.21	312,344	-1.09%
2026-06-09	38.01	39.24	38.01	38.63	220,805	+2.66%
2026-06-08	37.63	38.21	37.405	37.63	139,890	+0.59%
2026-06-05	37.62	37.8	37.325	37.41	183,496	-0.45%
2026-06-04	36.7	37.67	36.62	37.58	263,995	+4.36%
2026-06-03	37.47	37.47	36.01	36.01	285,016	-4.76%
2026-06-02	37.08	38.084	37.08	37.81	286,026	+1.29%
2026-06-01	37.54	37.62	36.69	37.36	207,184	-1.76%
2026-05-29	37.47	38.16	37.32	38.03	205,059	+1.09%
2026-05-28	37.32	37.67	36.71	37.62	172,180	-0.27%
2026-05-27	38.02	38.27	37.4	37.72	197,505	-0.34%
2026-05-26	37.43	38.35	37.27	37.85	229,710	+1.53%
2026-05-22	37.37	37.74	37.1	37.28	199,303	-0.35%
2026-05-21	36.55	37.51	36.16	37.41	222,921	+1.00%
2026-05-20	36.3	37.255	36.185	37.04	303,639	+2.32%
2026-05-19	36.03	36.39	35.64	36.2	347,188	-0.58%
2026-05-18	35.73	36.57	35.715	36.41	191,481	+2.42%
2026-05-15	35.91	36.07	35.39	35.55	200,373	-1.77%
2026-05-14	36.01	36.52	35.91	36.19	161,064	+1.29%
2026-05-13	36.37	36.45	35.73	35.73	207,467	-2.40%