Live Oak Bancshares, Inc. - LOB - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 02, 2025	31.32	31.73	31.73	31.96	31.16	234,712
July 01, 2025	29.6	31.2	31.2	31.89	29.6	203,552
June 30, 2025	30.26	29.8	29.8	30.38	29.77	206,100
June 27, 2025	30	30.04	30.04	30.24	29.85	720,829
June 26, 2025	29.53	29.84	29.84	29.92	29.26	155,900
June 25, 2025	29.49	29.31	29.31	29.49	28.9	281,242
June 24, 2025	29.56	29.43	29.43	29.99	29.41	245,707
June 23, 2025	27.85	29.23	29.23	29.26	27.79	246,418
June 20, 2025	28.19	27.86	27.86	28.46	27.86	401,700
June 18, 2025	27.35	27.97	27.97	28.28	27.35	204,700
June 17, 2025	27.68	27.53	27.53	28.08	27.49	159,500
June 16, 2025	28.26	28.03	28.03	28.39	27.95	146,348
June 13, 2025	28.26	27.85	27.85	28.3	27.54	192,400
June 12, 2025	28.91	28.73	28.73	28.91	28.51	179,706
June 11, 2025	29.41	29.18	29.18	29.55	29.04	300,122
June 10, 2025	28.78	29.34	29.34	29.56	28.66	251,018
June 09, 2025	28.55	28.56	28.56	28.88	28.23	188,100
June 06, 2025	27.71	28.21	28.21	28.25	27.43	196,600
June 05, 2025	27.55	27.27	27.27	27.57	27.17	173,731
June 04, 2025	27.62	27.51	27.51	27.75	27.35	179,400
June 03, 2025	27.23	27.71	27.71	27.81	26.98	154,343
June 02, 2025	27.34	27.27	27.24	27.44	26.77	186,740
May 30, 2025	27.77	27.45	27.45	27.78	27.32	261,342
May 29, 2025	27.82	27.91	27.91	27.92	27.35	161,400
May 28, 2025	27.92	27.65	27.65	28.23	27.61	244,136
May 27, 2025	27.46	28.05	28.05	28.06	26.96	211,700
May 23, 2025	26.19	26.95	26.95	27.27	26.19	365,486
May 22, 2025	26.65	26.97	26.97	27.24	26.49	204,300
May 21, 2025	27.65	26.87	26.87	27.77	26.84	199,934
May 20, 2025	28.05	28.17	28.17	28.19	27.84	229,508
May 19, 2025	27.75	28.1	28.1	28.19	27.75	159,750
May 16, 2025	28.15	28.34	28.34	28.53	28.02	169,591
May 15, 2025	28.23	28.23	28.23	28.53	28.01	317,639
May 14, 2025	28.79	28.44	28.44	29.09	28.29	189,900
May 13, 2025	28.72	28.99	28.99	29.17	28.51	196,228
May 12, 2025	28.63	28.57	28.57	29.32	28.46	377,200
May 09, 2025	26.78	27.16	27.16	27.19	26.41	257,306
May 08, 2025	26.3	26.62	26.62	26.7	25.67	279,038
May 07, 2025	26.1	25.81	25.81	26.1	25.53	334,017
May 06, 2025	26.51	25.72	25.72	26.75	25.7	398,506
May 05, 2025	26.82	26.93	26.93	27.89	26.82	263,400
May 02, 2025	27.15	27.28	27.28	27.37	26.71	246,027
May 01, 2025	26.31	26.68	26.68	26.86	25.94	295,100
April 30, 2025	26.06	26.14	26.14	26.3	25.59	251,700
April 29, 2025	26.98	26.75	26.75	27.13	26.18	518,307
April 28, 2025	26.61	27.04	27.04	27.22	26.35	434,135
April 25, 2025	25.95	26.59	26.59	26.81	25.88	530,659
April 24, 2025	25.25	26.41	26.41	26.93	24.3	777,707
April 23, 2025	25.85	24.67	24.67	26.81	24.46	879,000
April 22, 2025	24.07	24.96	24.96	24.99	23.98	338,733
April 21, 2025	23.87	23.78	23.78	23.95	23.41	231,000
April 17, 2025	23.82	24.22	24.22	24.32	23.78	290,800
April 16, 2025	23.79	23.9	23.9	24.16	23.57	266,509
April 15, 2025	23.48	23.88	23.88	24.36	23.48	370,388
April 14, 2025	23.98	23.46	23.46	23.98	22.97	374,374
April 11, 2025	23.34	23.48	23.48	23.83	22.86	321,416
April 10, 2025	24.98	23.75	23.75	25	22.76	454,076
April 09, 2025	22.82	25.71	25.71	26.11	22.68	544,000
April 08, 2025	24.58	23.17	23.17	24.65	22.8	614,849
April 07, 2025	23.54	23.58	23.58	25.57	23.07	534,936

Live Oak Bancshares, Inc. (LOB) NYSE