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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 12, 2025	35.49	35.31	35.31	35.49	34.8	621,454
December 11, 2025	34.8	35.24	35.24	35.44	34.67	350,900
December 10, 2025	32.83	34.76	34.76	35.08	32.83	484,100
December 09, 2025	32.89	33.02	33.02	33.72	32.63	180,412
December 08, 2025	32.93	32.95	32.95	33.36	32.72	265,944
December 05, 2025	32.69	32.8	32.8	33.03	32.53	207,300
December 04, 2025	32.95	32.83	32.83	33.25	32.78	229,117
December 03, 2025	32.37	33.28	33.28	33.3	32.09	298,300
December 02, 2025	32.36	32.17	32.17	32.76	32.16	361,200
December 01, 2025	31.83	32.52	32.49	32.81	31.58	341,900
November 28, 2025	31.99	31.92	31.92	32.33	31.81	122,621
November 26, 2025	31.91	32.17	32.17	32.31	31.8	248,321
November 25, 2025	30.85	32.17	32.17	32.47	30.85	237,500
November 24, 2025	30.53	30.53	30.53	30.75	30.18	280,239
November 21, 2025	29.57	30.69	30.69	30.95	29.41	271,247
November 20, 2025	30.24	29.41	29.41	30.76	29.36	322,500
November 19, 2025	30.21	29.84	29.84	30.36	29.74	402,500
November 18, 2025	29.6	30.04	30.04	30.45	29.37	444,100
November 17, 2025	31.21	29.66	29.66	31.31	29.42	239,900
November 14, 2025	31.09	31.16	31.16	31.36	30.69	200,900
November 13, 2025	31.75	31.29	31.29	32.03	31.05	242,500
November 12, 2025	32.01	32.09	32.09	32.67	31.96	107,832
November 11, 2025	32.45	31.96	31.96	32.69	31.9	339,813
November 10, 2025	32.74	32.24	32.24	33.02	32.17	206,345
November 07, 2025	31.42	32.61	32.61	32.64	31.1	299,525
November 06, 2025	31.41	31.58	31.58	31.73	31.1	186,329
November 05, 2025	31.08	31.56	31.56	32.39	31	298,931
November 04, 2025	31.38	31.09	31.09	31.38	31	176,432
November 03, 2025	30.89	31.59	31.59	31.63	30.75	179,738
October 31, 2025	31.26	31.14	31.14	31.5	30.79	182,347
October 30, 2025	31.75	31.61	31.61	32.51	31.51	195,246
October 29, 2025	32.06	31.85	31.85	33.04	31.66	319,300
October 28, 2025	32.82	32.29	32.29	32.84	32.16	182,941
October 27, 2025	34.25	32.91	32.91	34.44	32.88	182,900
October 24, 2025	33.81	34.19	34.19	34.93	33.6	243,838
October 23, 2025	33.35	33.51	33.51	33.98	32.25	372,600
October 22, 2025	34.92	34.65	34.65	35.17	34.41	246,400
October 21, 2025	34.2	34.77	34.77	34.83	33.63	336,621
October 20, 2025	33.56	34.1	34.1	34.29	33.25	587,348
October 17, 2025	33.47	33.48	33.48	33.65	33.01	441,537
October 16, 2025	35.72	33.03	33.03	35.73	32.8	387,800
October 15, 2025	36.83	35.97	35.97	37	35.75	247,742
October 14, 2025	35.33	36.7	36.7	36.94	35.33	266,540
October 13, 2025	35.58	35.62	35.62	35.78	34.79	214,500
October 10, 2025	36.04	34.85	34.85	36.28	34.82	282,948
October 09, 2025	35.65	35.87	35.87	35.9	35.15	154,700
October 08, 2025	35.53	35.83	35.83	36.2	35.18	180,244
October 07, 2025	35.29	35.27	35.27	35.99	35.22	188,032
October 06, 2025	35.06	35.39	35.39	35.85	34.66	217,900
October 03, 2025	34.75	34.71	34.71	35.27	34.59	237,222
October 02, 2025	34.92	34.44	34.44	35.31	34.32	255,904
October 01, 2025	35.38	35.11	35.11	35.42	34.81	212,606
September 30, 2025	35.84	35.22	35.22	36.01	34.73	272,000
September 29, 2025	36.17	35.83	35.83	36.17	35.5	184,000
September 26, 2025	36.62	36.17	36.17	36.62	35.65	170,711
September 25, 2025	36.18	36.4	36.4	37.03	35.84	378,800
September 24, 2025	36.14	35.8	35.8	36.35	35.49	253,600
September 23, 2025	36.49	36.02	36.02	37.13	35.99	230,743
September 22, 2025	37.01	36.48	36.48	37.01	36.29	174,005
September 19, 2025	37.38	37.12	37.12	37.38	36.53	727,908

Live Oak Bancshares, Inc. (LOB) NYSE