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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 18, 2025	36.55	37.25	37.25	37.65	36.55	839,535
September 17, 2025	36.29	36.4	36.4	37.61	36.23	319,600
September 16, 2025	36.27	36.25	36.25	36.47	35.63	178,097
September 15, 2025	36.67	36.41	36.41	36.95	36.05	242,200
September 12, 2025	36.99	36.53	36.53	37.09	36.38	191,401
September 11, 2025	36.88	36.99	36.99	37.29	36.6	247,841
September 10, 2025	36.58	36.71	36.71	37.22	36.58	198,330
September 09, 2025	37.9	36.72	36.72	37.94	36.57	312,502
September 08, 2025	38.58	37.96	37.96	38.58	37.75	224,800
September 05, 2025	38.87	38.36	38.36	39.12	37.86	278,901
September 04, 2025	37.69	38.65	38.65	38.66	37.36	266,336
September 03, 2025	37.42	37.54	37.54	37.7	36.92	302,500
September 02, 2025	38.07	37.58	37.58	38.35	37.29	215,198
August 29, 2025	38.99	38.69	38.66	39.16	38.53	226,400
August 28, 2025	38.8	38.72	38.69	38.92	38.36	290,538
August 27, 2025	37.88	38.63	38.63	38.74	37.71	312,500
August 26, 2025	37.65	38.05	38.05	38.42	37.41	318,871
August 25, 2025	37.41	37.7	37.7	37.96	37.25	267,906
August 22, 2025	35.07	37.75	37.75	37.89	35.03	550,249
August 21, 2025	34.85	35.03	35.03	35.47	34.71	283,100
August 20, 2025	35.2	34.98	34.98	35.5	34.86	368,500
August 19, 2025	35.15	35.35	35.35	36.64	34.92	518,611
August 18, 2025	34.25	34.29	34.29	34.47	34.06	234,300
August 15, 2025	34.62	34.53	34.53	34.83	34.13	312,000

Live Oak Bancshares, Inc. (LOB) NYSE