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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	33.61	34.49	34.49	34.6	33.61	305,725
August 13, 2025	33.54	34.11	34.11	34.17	33.41	192,417
August 12, 2025	32.22	33.25	33.25	33.48	32.15	291,025
August 11, 2025	31.07	31.83	31.83	32.02	31	286,829
August 08, 2025	30.51	31.05	31.05	31.22	30.29	184,600
August 07, 2025	31.1	30.54	30.54	31.1	30.18	143,671
August 06, 2025	31.62	30.73	30.73	31.62	30.67	180,300
August 05, 2025	31.5	31.61	31.61	31.63	30.64	203,908
August 04, 2025	31.1	31.35	31.35	31.49	30.86	159,041
August 01, 2025	31.07	31.01	31.01	31.4	30.56	282,509
July 31, 2025	31.82	31.61	31.61	32.01	31.46	195,707
July 30, 2025	33.28	32.17	32.17	33.28	31.87	249,939
July 29, 2025	34.31	33.05	33.05	34.31	32.82	228,105
July 28, 2025	33.9	34.02	34.02	34.42	33.72	198,226

Live Oak Bancshares, Inc. (LOB) NYSE