Live Oak Bancshares, Inc. (LOB)
NYSE: LOB · Real-Time Price · USD
32.49
-1.06 (-3.16%)
Mar 9, 2026, 2:43 PM EDT - Market open
Live Oak Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 32.64 | 33.01 | 31.11 | 31.98 | - | -4.68% | 95,880 |
| 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 |
| Jan 30, 2026 | 39.03 | 40.07 | 39.03 | 39.96 | 39.93 | 1.16% | 486,639 |
| Jan 29, 2026 | 38.80 | 39.57 | 38.39 | 39.50 | 39.47 | 3.11% | 371,671 |
| Jan 28, 2026 | 38.91 | 38.91 | 37.94 | 38.31 | 38.28 | -1.14% | 328,268 |
| Jan 27, 2026 | 39.28 | 39.28 | 38.06 | 38.75 | 38.72 | -1.25% | 458,014 |
| Jan 26, 2026 | 39.30 | 39.43 | 38.18 | 39.24 | 39.21 | -0.33% | 525,313 |
| Jan 23, 2026 | 40.45 | 40.50 | 38.52 | 39.37 | 39.34 | -3.41% | 925,014 |
| Jan 22, 2026 | 40.00 | 42.89 | 39.81 | 40.76 | 40.73 | 4.51% | 651,445 |
| Jan 21, 2026 | 36.93 | 39.29 | 36.93 | 39.00 | 38.97 | 6.24% | 475,159 |
| Jan 20, 2026 | 36.74 | 37.76 | 36.19 | 36.71 | 36.68 | -2.37% | 419,987 |
| Jan 16, 2026 | 37.84 | 38.10 | 37.29 | 37.60 | 37.57 | -0.71% | 365,554 |
| Jan 15, 2026 | 36.09 | 37.87 | 36.09 | 37.87 | 37.84 | 4.84% | 223,988 |
| Jan 14, 2026 | 35.74 | 36.16 | 35.45 | 36.12 | 36.09 | 0.87% | 199,542 |
| Jan 13, 2026 | 36.22 | 36.27 | 35.64 | 35.81 | 35.78 | -0.86% | 163,998 |
| Jan 12, 2026 | 36.13 | 36.33 | 35.72 | 36.12 | 36.09 | -1.39% | 255,245 |
| Jan 9, 2026 | 37.57 | 37.85 | 36.58 | 36.63 | 36.60 | -2.29% | 292,512 |
| Jan 8, 2026 | 35.35 | 37.88 | 35.35 | 37.49 | 37.46 | 5.13% | 357,077 |
| Jan 7, 2026 | 36.31 | 36.64 | 35.27 | 35.66 | 35.63 | -1.95% | 330,835 |
| Jan 6, 2026 | 35.44 | 36.49 | 35.16 | 36.37 | 36.34 | 1.71% | 274,329 |
| Jan 5, 2026 | 34.51 | 36.25 | 34.51 | 35.76 | 35.73 | 3.03% | 326,037 |
| Jan 2, 2026 | 34.28 | 34.97 | 33.93 | 34.71 | 34.68 | 1.05% | 378,140 |
| Dec 31, 2025 | 34.54 | 34.67 | 34.06 | 34.35 | 34.32 | -0.23% | 399,075 |
| Dec 30, 2025 | 34.58 | 34.83 | 34.20 | 34.43 | 34.40 | -0.58% | 306,909 |
| Dec 29, 2025 | 35.26 | 35.41 | 34.57 | 34.63 | 34.60 | -1.65% | 297,122 |
| Dec 26, 2025 | 35.93 | 35.93 | 34.93 | 35.21 | 35.18 | -1.95% | 136,588 |
| Dec 24, 2025 | 35.77 | 36.25 | 35.68 | 35.91 | 35.88 | -0.25% | 142,015 |
| Dec 23, 2025 | 36.20 | 36.53 | 35.92 | 36.00 | 35.97 | -0.61% | 341,460 |
| Dec 22, 2025 | 36.44 | 36.73 | 36.15 | 36.22 | 36.19 | -0.66% | 314,907 |
| Dec 19, 2025 | 36.32 | 36.53 | 35.90 | 36.46 | 36.43 | -0.49% | 619,168 |
| Dec 18, 2025 | 36.56 | 36.85 | 36.11 | 36.64 | 36.61 | 1.66% | 361,075 |
| Dec 17, 2025 | 35.37 | 36.20 | 35.37 | 36.04 | 36.01 | 1.49% | 359,112 |
| Dec 16, 2025 | 35.31 | 35.69 | 35.22 | 35.51 | 35.48 | 0.57% | 316,034 |
| Dec 15, 2025 | 35.63 | 35.76 | 35.01 | 35.31 | 35.28 | - | 388,902 |
| Dec 12, 2025 | 35.49 | 35.49 | 34.80 | 35.31 | 35.28 | 0.20% | 621,454 |
| Dec 11, 2025 | 34.80 | 35.44 | 34.67 | 35.24 | 35.21 | 1.38% | 350,881 |
| Dec 10, 2025 | 32.83 | 35.08 | 32.83 | 34.76 | 34.73 | 5.27% | 484,075 |
| Dec 9, 2025 | 32.89 | 33.72 | 32.63 | 33.02 | 32.99 | 0.21% | 180,412 |
| Dec 8, 2025 | 32.93 | 33.36 | 32.72 | 32.95 | 32.92 | 0.46% | 392,944 |
| Dec 5, 2025 | 32.69 | 33.03 | 32.53 | 32.80 | 32.77 | -0.09% | 207,272 |
| Dec 4, 2025 | 32.95 | 33.25 | 32.78 | 32.83 | 32.80 | -1.35% | 229,117 |
| Dec 3, 2025 | 32.37 | 33.30 | 32.09 | 33.28 | 33.25 | 3.45% | 298,251 |
| Dec 2, 2025 | 32.36 | 32.76 | 32.16 | 32.17 | 32.14 | -1.08% | 361,168 |
| Dec 1, 2025 | 31.83 | 32.81 | 31.58 | 32.52 | 32.46 | 1.88% | 341,886 |
| Nov 28, 2025 | 31.99 | 32.33 | 31.81 | 31.92 | 31.86 | -0.78% | 122,621 |
| Nov 26, 2025 | 31.91 | 32.31 | 31.80 | 32.17 | 32.11 | - | 248,321 |
| Nov 25, 2025 | 30.85 | 32.47 | 30.85 | 32.17 | 32.11 | 5.37% | 237,479 |
| Nov 24, 2025 | 30.53 | 30.75 | 30.18 | 30.53 | 30.48 | -0.52% | 280,239 |
| Nov 21, 2025 | 29.57 | 30.95 | 29.41 | 30.69 | 30.64 | 4.35% | 271,247 |
| Nov 20, 2025 | 30.24 | 30.76 | 29.36 | 29.41 | 29.36 | -1.44% | 322,466 |
| Nov 19, 2025 | 30.21 | 30.36 | 29.74 | 29.84 | 29.79 | -0.67% | 402,450 |
| Nov 18, 2025 | 29.60 | 30.45 | 29.37 | 30.04 | 29.99 | 1.28% | 444,093 |
| Nov 17, 2025 | 31.21 | 31.31 | 29.42 | 29.66 | 29.61 | -4.81% | 239,862 |
| Nov 14, 2025 | 31.09 | 31.36 | 30.69 | 31.16 | 31.11 | -0.42% | 200,856 |
| Nov 13, 2025 | 31.75 | 32.03 | 31.05 | 31.29 | 31.24 | -2.49% | 242,464 |
| Nov 12, 2025 | 32.01 | 32.67 | 31.96 | 32.09 | 32.03 | 0.41% | 107,832 |
| Nov 11, 2025 | 32.45 | 32.69 | 31.90 | 31.96 | 31.90 | -0.87% | 339,813 |
| Nov 10, 2025 | 32.74 | 33.03 | 32.17 | 32.24 | 32.18 | -1.13% | 206,345 |
| Nov 7, 2025 | 31.42 | 32.64 | 31.10 | 32.61 | 32.55 | 3.26% | 299,525 |
| Nov 6, 2025 | 31.41 | 31.73 | 31.10 | 31.58 | 31.52 | 0.06% | 186,329 |
| Nov 5, 2025 | 31.08 | 32.39 | 31.00 | 31.56 | 31.50 | 1.51% | 298,931 |
| Nov 4, 2025 | 31.38 | 31.38 | 31.00 | 31.09 | 31.04 | -1.58% | 235,615 |
| Nov 3, 2025 | 30.89 | 31.63 | 30.75 | 31.59 | 31.53 | 1.45% | 179,738 |
| Oct 31, 2025 | 31.26 | 31.50 | 30.79 | 31.14 | 31.09 | -1.49% | 182,347 |
| Oct 30, 2025 | 31.75 | 32.51 | 31.51 | 31.61 | 31.55 | -0.75% | 195,246 |
| Oct 29, 2025 | 32.06 | 33.04 | 31.66 | 31.85 | 31.79 | -1.36% | 319,261 |
| Oct 28, 2025 | 32.82 | 32.84 | 32.16 | 32.29 | 32.23 | -1.88% | 182,941 |
| Oct 27, 2025 | 34.25 | 34.44 | 32.88 | 32.91 | 32.85 | -3.74% | 182,871 |
| Oct 24, 2025 | 33.81 | 34.93 | 33.60 | 34.19 | 34.13 | 2.03% | 243,838 |
| Oct 23, 2025 | 33.35 | 33.98 | 32.25 | 33.51 | 33.45 | -3.29% | 372,552 |
| Oct 22, 2025 | 34.92 | 35.17 | 34.41 | 34.65 | 34.59 | -0.35% | 246,377 |
| Oct 21, 2025 | 34.20 | 34.83 | 33.63 | 34.77 | 34.71 | 1.96% | 336,621 |
| Oct 20, 2025 | 33.56 | 34.29 | 33.25 | 34.10 | 34.04 | 1.85% | 587,348 |
| Oct 17, 2025 | 33.47 | 33.65 | 33.01 | 33.48 | 33.42 | 1.36% | 441,537 |
| Oct 16, 2025 | 35.72 | 35.73 | 32.80 | 33.03 | 32.97 | -8.17% | 387,767 |
| Oct 15, 2025 | 36.83 | 37.00 | 35.75 | 35.97 | 35.91 | -1.99% | 247,742 |
| Oct 14, 2025 | 35.33 | 36.94 | 35.33 | 36.70 | 36.64 | 3.03% | 266,540 |