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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
April 04, 2025	23.51	24.35	24.35	24.45	23	540,113
April 03, 2025	25.9	24.74	24.74	26.1	24.6	458,480
April 02, 2025	26.43	27.28	27.28	27.29	26.38	400,058
April 01, 2025	26.41	26.84	26.84	26.86	26.18	256,300
March 31, 2025	26.2	26.66	26.66	26.84	26.06	348,038
March 28, 2025	27.48	26.57	26.57	27.96	26.34	304,408
March 27, 2025	27.28	27.69	27.69	27.99	26.97	296,400
March 26, 2025	27.75	27.25	27.25	28.34	26.98	360,700
March 25, 2025	27.79	27.96	27.96	28.27	27.7	1.37M
March 24, 2025	28.01	27.73	27.73	28.09	27.61	1.24M
March 21, 2025	27.22	27.34	27.34	27.74	27.01	490,303
March 20, 2025	27.02	27.4	27.4	28.09	27.02	411,700
March 19, 2025	28.27	27.54	27.54	28.33	26.5	1.12M
March 18, 2025	28.36	28.29	28.29	28.56	28.01	240,400
March 17, 2025	28.63	28.37	28.37	28.87	28.24	218,900
March 14, 2025	28.03	28.62	28.62	28.63	27.74	413,100
March 13, 2025	28.36	27.68	27.68	28.36	27.58	159,221
March 12, 2025	27.91	28.22	28.22	28.51	27.68	285,494
March 11, 2025	28	27.62	27.62	28.28	27.57	335,321
March 10, 2025	28.26	28.01	28.01	28.68	27.6	307,300
March 07, 2025	29.41	28.96	28.96	29.49	28.56	238,923
March 06, 2025	29.68	29.55	29.55	30.08	29.51	288,600
March 05, 2025	30.04	30.05	30.05	30.4	29.66	296,900
March 04, 2025	30.86	30.22	30.22	31.1	29.99	226,212
March 03, 2025	31.85	31.21	31.21	32	31.1	199,249
February 28, 2025	31.89	31.81	31.81	32.08	31.43	266,600
February 27, 2025	31.49	31.64	31.64	31.94	31.4	138,560
February 26, 2025	32.19	31.59	31.59	32.38	31.25	169,900
February 25, 2025	32.3	32.27	32.27	32.65	31.85	169,106
February 24, 2025	32.38	31.99	31.99	32.44	31.86	190,800
February 21, 2025	33.42	31.99	31.99	33.42	31.86	197,625
February 20, 2025	33.31	32.86	32.86	33.39	32.81	193,334
February 19, 2025	33.5	33.46	33.46	33.77	33.16	205,637
February 18, 2025	33.84	33.77	33.77	34.24	33.43	185,922
February 14, 2025	35.3	33.93	33.93	35.66	33.63	278,988
February 13, 2025	34.92	34.92	34.92	35.02	34.42	145,117
February 12, 2025	35.39	34.8	34.8	35.77	34.64	213,629

Live Oak Bancshares, Inc. (LOB) NYSE