Live Oak Bancshares, Inc. (LOB)

NYSE: LOB · Real-Time Price · USD

38.78

+0.93 (2.46%)

At close: Apr 28, 2026, 4:00 PM EDT

38.79

+0.01 (0.03%)

After-hours: Apr 28, 2026, 7:00 PM EDT

Live Oak Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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