Live Oak Bancshares, Inc. (LOB)
NYSE: LOB · Real-Time Price · USD
32.80
-0.03 (-0.09%)
Dec 5, 2025, 4:00 PM EST - Market closed
Live Oak Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 32.69 | 33.03 | 32.53 | 32.80 | 32.80 | -0.09% | 207,230 |
| Dec 4, 2025 | 32.95 | 33.25 | 32.78 | 32.83 | 32.83 | -1.35% | 229,117 |
| Dec 3, 2025 | 32.37 | 33.30 | 32.09 | 33.28 | 33.28 | 3.45% | 298,251 |
| Dec 2, 2025 | 32.36 | 32.76 | 32.16 | 32.17 | 32.17 | -1.08% | 361,101 |
| Dec 1, 2025 | 31.83 | 32.81 | 31.58 | 32.52 | 32.49 | 1.88% | 341,886 |
| Nov 28, 2025 | 31.99 | 32.33 | 31.81 | 31.92 | 31.89 | -0.78% | 122,621 |
| Nov 26, 2025 | 31.91 | 32.31 | 31.80 | 32.17 | 32.14 | - | 248,321 |
| Nov 25, 2025 | 30.85 | 32.47 | 30.85 | 32.17 | 32.14 | 5.37% | 237,479 |
| Nov 24, 2025 | 30.53 | 30.75 | 30.18 | 30.53 | 30.50 | -0.52% | 280,239 |
| Nov 21, 2025 | 29.57 | 30.95 | 29.41 | 30.69 | 30.66 | 4.35% | 271,247 |
| Nov 20, 2025 | 30.24 | 30.76 | 29.36 | 29.41 | 29.38 | -1.44% | 322,466 |
| Nov 19, 2025 | 30.21 | 30.36 | 29.74 | 29.84 | 29.81 | -0.67% | 402,450 |
| Nov 18, 2025 | 29.60 | 30.45 | 29.37 | 30.04 | 30.01 | 1.28% | 444,093 |
| Nov 17, 2025 | 31.21 | 31.31 | 29.42 | 29.66 | 29.63 | -4.81% | 239,862 |
| Nov 14, 2025 | 31.09 | 31.36 | 30.69 | 31.16 | 31.13 | -0.42% | 200,856 |
| Nov 13, 2025 | 31.75 | 32.03 | 31.05 | 31.29 | 31.26 | -2.49% | 242,464 |
| Nov 12, 2025 | 32.01 | 32.67 | 31.96 | 32.09 | 32.06 | 0.41% | 107,832 |
| Nov 11, 2025 | 32.45 | 32.69 | 31.90 | 31.96 | 31.93 | -0.87% | 339,813 |
| Nov 10, 2025 | 32.74 | 33.03 | 32.17 | 32.24 | 32.21 | -1.13% | 206,345 |
| Nov 7, 2025 | 31.42 | 32.64 | 31.10 | 32.61 | 32.58 | 3.26% | 299,525 |
| Nov 6, 2025 | 31.41 | 31.73 | 31.10 | 31.58 | 31.55 | 0.06% | 186,329 |
| Nov 5, 2025 | 31.08 | 32.39 | 31.00 | 31.56 | 31.53 | 1.51% | 298,931 |
| Nov 4, 2025 | 31.38 | 31.38 | 31.00 | 31.09 | 31.06 | -1.58% | 235,615 |
| Nov 3, 2025 | 30.89 | 31.63 | 30.75 | 31.59 | 31.56 | 1.45% | 179,738 |
| Oct 31, 2025 | 31.26 | 31.50 | 30.79 | 31.14 | 31.11 | -1.49% | 182,347 |
| Oct 30, 2025 | 31.75 | 32.51 | 31.51 | 31.61 | 31.58 | -0.75% | 195,246 |
| Oct 29, 2025 | 32.06 | 33.04 | 31.66 | 31.85 | 31.82 | -1.36% | 319,261 |
| Oct 28, 2025 | 32.82 | 32.84 | 32.16 | 32.29 | 32.26 | -1.88% | 182,941 |
| Oct 27, 2025 | 34.25 | 34.44 | 32.88 | 32.91 | 32.88 | -3.74% | 182,871 |
| Oct 24, 2025 | 33.81 | 34.93 | 33.60 | 34.19 | 34.16 | 2.03% | 243,838 |
| Oct 23, 2025 | 33.35 | 33.98 | 32.25 | 33.51 | 33.48 | -3.29% | 372,552 |
| Oct 22, 2025 | 34.92 | 35.17 | 34.41 | 34.65 | 34.62 | -0.35% | 246,377 |
| Oct 21, 2025 | 34.20 | 34.83 | 33.63 | 34.77 | 34.74 | 1.96% | 336,621 |
| Oct 20, 2025 | 33.56 | 34.29 | 33.25 | 34.10 | 34.07 | 1.85% | 587,348 |
| Oct 17, 2025 | 33.47 | 33.65 | 33.01 | 33.48 | 33.45 | 1.36% | 441,537 |
| Oct 16, 2025 | 35.72 | 35.73 | 32.80 | 33.03 | 33.00 | -8.17% | 387,767 |
| Oct 15, 2025 | 36.83 | 37.00 | 35.75 | 35.97 | 35.94 | -1.99% | 247,742 |
| Oct 14, 2025 | 35.33 | 36.94 | 35.33 | 36.70 | 36.67 | 3.03% | 266,540 |
| Oct 13, 2025 | 35.58 | 35.78 | 34.79 | 35.62 | 35.59 | 2.21% | 214,474 |
| Oct 10, 2025 | 36.04 | 36.28 | 34.82 | 34.85 | 34.82 | -2.84% | 282,948 |
| Oct 9, 2025 | 35.65 | 35.90 | 35.15 | 35.87 | 35.84 | 0.11% | 154,687 |
| Oct 8, 2025 | 35.53 | 36.20 | 35.18 | 35.83 | 35.80 | 1.59% | 180,244 |
| Oct 7, 2025 | 35.29 | 35.99 | 35.22 | 35.27 | 35.24 | -0.34% | 188,032 |
| Oct 6, 2025 | 35.06 | 35.85 | 34.66 | 35.39 | 35.36 | 1.96% | 217,891 |
| Oct 3, 2025 | 34.75 | 35.27 | 34.59 | 34.71 | 34.68 | 0.78% | 237,222 |
| Oct 2, 2025 | 34.92 | 35.31 | 34.32 | 34.44 | 34.41 | -1.91% | 255,904 |
| Oct 1, 2025 | 35.38 | 35.42 | 34.81 | 35.11 | 35.08 | -0.31% | 212,606 |
| Sep 30, 2025 | 35.84 | 36.01 | 34.73 | 35.22 | 35.19 | -1.70% | 271,952 |
| Sep 29, 2025 | 36.17 | 36.17 | 35.50 | 35.83 | 35.80 | -0.94% | 183,978 |
| Sep 26, 2025 | 36.62 | 36.62 | 35.65 | 36.17 | 36.14 | -0.63% | 170,711 |
| Sep 25, 2025 | 36.18 | 37.03 | 35.84 | 36.40 | 36.37 | 1.68% | 378,775 |
| Sep 24, 2025 | 36.14 | 36.35 | 35.49 | 35.80 | 35.77 | -0.61% | 253,561 |
| Sep 23, 2025 | 36.49 | 37.13 | 35.99 | 36.02 | 35.99 | -1.26% | 230,743 |
| Sep 22, 2025 | 37.01 | 37.01 | 36.30 | 36.48 | 36.45 | -1.72% | 174,005 |
| Sep 19, 2025 | 37.38 | 37.38 | 36.53 | 37.12 | 37.09 | -0.35% | 727,908 |
| Sep 18, 2025 | 36.55 | 37.65 | 36.55 | 37.25 | 37.22 | 2.34% | 839,535 |
| Sep 17, 2025 | 36.29 | 37.61 | 36.23 | 36.40 | 36.37 | 0.33% | 319,576 |
| Sep 16, 2025 | 36.27 | 36.52 | 35.63 | 36.28 | 36.25 | -0.36% | 230,428 |
| Sep 15, 2025 | 36.67 | 36.95 | 36.05 | 36.41 | 36.38 | -0.33% | 242,153 |
| Sep 12, 2025 | 36.99 | 37.09 | 36.38 | 36.53 | 36.50 | -1.24% | 191,401 |
| Sep 11, 2025 | 36.88 | 37.29 | 36.60 | 36.99 | 36.96 | 0.76% | 247,841 |
| Sep 10, 2025 | 36.58 | 37.22 | 36.58 | 36.71 | 36.68 | -0.03% | 198,330 |
| Sep 9, 2025 | 37.90 | 37.94 | 36.57 | 36.72 | 36.69 | -3.27% | 312,502 |
| Sep 8, 2025 | 38.58 | 38.58 | 37.75 | 37.96 | 37.92 | -1.04% | 224,771 |
| Sep 5, 2025 | 38.77 | 39.12 | 37.86 | 38.36 | 38.32 | -0.75% | 278,901 |
| Sep 4, 2025 | 37.69 | 38.66 | 37.36 | 38.65 | 38.61 | 2.96% | 266,336 |
| Sep 3, 2025 | 37.42 | 37.70 | 36.92 | 37.54 | 37.51 | -0.11% | 302,453 |
| Sep 2, 2025 | 38.07 | 38.35 | 37.29 | 37.58 | 37.55 | -2.87% | 215,198 |
| Aug 29, 2025 | 38.99 | 39.16 | 38.53 | 38.69 | 38.62 | -0.08% | 226,390 |
| Aug 28, 2025 | 38.80 | 38.92 | 38.36 | 38.72 | 38.65 | 0.23% | 290,538 |
| Aug 27, 2025 | 37.88 | 38.74 | 37.71 | 38.63 | 38.56 | 1.52% | 312,473 |
| Aug 26, 2025 | 37.65 | 38.42 | 37.41 | 38.05 | 37.99 | 0.93% | 318,871 |
| Aug 25, 2025 | 37.41 | 37.96 | 37.25 | 37.70 | 37.64 | -0.13% | 267,956 |
| Aug 22, 2025 | 35.07 | 37.89 | 35.03 | 37.75 | 37.69 | 7.76% | 550,249 |
| Aug 21, 2025 | 34.85 | 35.47 | 34.71 | 35.03 | 34.97 | 0.14% | 283,094 |
| Aug 20, 2025 | 35.20 | 35.50 | 34.86 | 34.98 | 34.92 | -1.05% | 368,500 |
| Aug 19, 2025 | 35.15 | 36.64 | 34.92 | 35.35 | 35.29 | 3.09% | 518,611 |
| Aug 18, 2025 | 34.25 | 34.47 | 34.06 | 34.29 | 34.23 | -0.70% | 234,295 |
| Aug 15, 2025 | 34.62 | 34.83 | 34.13 | 34.53 | 34.47 | 0.12% | 311,981 |
| Aug 14, 2025 | 33.61 | 34.61 | 33.61 | 34.49 | 34.43 | 1.11% | 305,725 |
| Aug 13, 2025 | 33.54 | 34.17 | 33.41 | 34.11 | 34.05 | 2.59% | 192,417 |
| Aug 12, 2025 | 32.22 | 33.48 | 32.15 | 33.25 | 33.19 | 4.46% | 291,025 |
| Aug 11, 2025 | 31.07 | 32.02 | 31.00 | 31.83 | 31.78 | 2.51% | 286,829 |
| Aug 8, 2025 | 30.51 | 31.22 | 30.29 | 31.05 | 31.00 | 1.67% | 184,573 |
| Aug 7, 2025 | 31.10 | 31.10 | 30.18 | 30.54 | 30.49 | -0.62% | 143,671 |
| Aug 6, 2025 | 31.62 | 31.62 | 30.67 | 30.73 | 30.68 | -2.78% | 180,256 |
| Aug 5, 2025 | 31.50 | 31.63 | 30.64 | 31.61 | 31.56 | 0.83% | 203,908 |
| Aug 4, 2025 | 31.10 | 31.49 | 30.86 | 31.35 | 31.30 | 1.10% | 159,041 |
| Aug 1, 2025 | 31.07 | 31.40 | 30.56 | 31.01 | 30.96 | -1.90% | 282,509 |
| Jul 31, 2025 | 31.82 | 32.01 | 31.46 | 31.61 | 31.56 | -1.74% | 195,707 |
| Jul 30, 2025 | 33.28 | 33.28 | 31.87 | 32.17 | 32.12 | -2.66% | 249,939 |
| Jul 29, 2025 | 34.31 | 34.31 | 32.82 | 33.05 | 32.99 | -2.85% | 228,105 |
| Jul 28, 2025 | 33.90 | 34.42 | 33.72 | 34.02 | 33.96 | 0.27% | 289,702 |
| Jul 25, 2025 | 32.54 | 34.07 | 31.97 | 33.93 | 33.87 | 4.30% | 333,543 |
| Jul 24, 2025 | 32.50 | 34.30 | 32.01 | 32.53 | 32.47 | 0.56% | 751,643 |
| Jul 23, 2025 | 32.37 | 32.57 | 31.82 | 32.35 | 32.30 | 1.06% | 296,968 |
| Jul 22, 2025 | 32.02 | 32.54 | 31.90 | 32.01 | 31.96 | 0.47% | 178,681 |
| Jul 21, 2025 | 31.96 | 32.52 | 31.85 | 31.86 | 31.81 | 0.38% | 165,616 |
| Jul 18, 2025 | 32.43 | 32.43 | 31.52 | 31.74 | 31.69 | -1.46% | 201,017 |
| Jul 17, 2025 | 31.81 | 32.36 | 31.81 | 32.21 | 32.16 | 1.26% | 232,065 |