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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	39.94	40.88	40.88	41.02	39.69	181,547
February 19, 2026	39.63	40.18	40.18	40.27	39.52	339,108
February 18, 2026	40.83	40.17	40.17	41.64	39.92	261,711
February 17, 2026	40.5	40.75	40.75	41.4	40.07	207,208
February 13, 2026	40.17	40.54	40.54	41.08	39.55	230,413
February 12, 2026	41.4	40.22	40.22	41.75	39.43	253,570
February 11, 2026	41.56	40.8	40.8	41.89	40.35	246,400
February 10, 2026	41.72	41.04	41.03	42.19	40.83	204,738
February 09, 2026	40.65	41.75	41.75	41.8	40.65	289,198
February 06, 2026	40.7	40.83	40.83	41.15	40.37	199,031
February 05, 2026	41.49	40.24	40.24	41.84	39.63	312,725
February 04, 2026	41.01	41.69	41.69	42.54	41.01	410,907
February 03, 2026	40.64	40.68	40.68	42.13	39.92	464,100
February 02, 2026	39.68	41.15	41.15	41.66	39.68	528,600
January 30, 2026	39.03	39.96	39.96	40.07	39.03	486,639
January 29, 2026	38.8	39.5	39.5	39.57	38.39	371,700
January 28, 2026	38.91	38.31	38.31	38.91	37.94	328,268
January 27, 2026	38.99	38.75	38.75	39.28	38.06	377,344
January 26, 2026	39.3	39.24	39.24	39.43	38.18	525,313
January 23, 2026	40.45	39.37	39.37	40.5	38.52	925,014
January 22, 2026	40	40.76	40.76	42.89	39.81	651,445
January 21, 2026	36.93	39	39	39.29	36.93	475,159
January 20, 2026	36.74	36.71	36.71	37.76	36.19	420,000
January 16, 2026	37.84	37.6	37.6	38.1	37.29	365,600
January 15, 2026	36.09	37.87	37.87	37.87	36.09	224,000
January 14, 2026	35.74	36.12	36.12	36.16	35.45	199,542
January 13, 2026	36.22	35.81	35.81	36.27	35.64	164,000
January 12, 2026	36.13	36.12	36.12	36.33	35.72	255,245
January 09, 2026	37.57	36.63	36.63	37.85	36.58	292,512
January 08, 2026	35.35	37.49	37.49	37.88	35.35	357,100
January 07, 2026	36.31	35.66	35.66	36.64	35.27	330,835
January 06, 2026	35.44	36.37	36.37	36.49	35.16	274,329
January 05, 2026	34.51	35.76	35.76	36.25	34.51	326,037
January 02, 2026	34.28	34.71	34.71	34.97	33.93	378,140
December 31, 2025	34.54	34.35	34.35	34.67	34.06	399,100
December 30, 2025	34.58	34.43	34.43	34.83	34.2	306,909
December 29, 2025	35.26	34.63	34.63	35.41	34.57	297,122
December 26, 2025	35.93	35.21	35.21	35.93	34.93	136,600
December 24, 2025	35.77	35.91	35.91	36.24	35.68	142,015
December 23, 2025	36.2	36	36	36.53	35.92	341,500
December 22, 2025	36.44	36.22	36.22	36.73	36.15	314,907
December 19, 2025	36.32	36.46	36.46	36.53	35.9	619,200
December 18, 2025	36.56	36.64	36.64	36.85	36.1	361,100
December 17, 2025	35.37	36.04	36.04	36.2	35.37	359,112
December 16, 2025	35.31	35.51	35.51	35.69	35.22	316,034
December 15, 2025	35.63	35.31	35.31	35.76	35.01	388,902
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

Live Oak Bancshares, Inc. (LOB) NYSE