Live Oak Bancshares, Inc. (LOB)
NYSE: LOB · Real-Time Price · USD
34.53
+0.04 (0.12%)
Aug 15, 2025, 4:00 PM - Market closed
Live Oak Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 34.62 | 34.83 | 34.13 | 34.53 | 34.53 | 0.12% | 311,981 |
| Aug 14, 2025 | 33.61 | 34.61 | 33.61 | 34.49 | 34.49 | 1.11% | 305,725 |
| Aug 13, 2025 | 33.54 | 34.17 | 33.41 | 34.11 | 34.11 | 2.59% | 192,417 |
| Aug 12, 2025 | 32.22 | 33.48 | 32.15 | 33.25 | 33.25 | 4.46% | 291,025 |
| Aug 11, 2025 | 31.07 | 32.02 | 31.00 | 31.83 | 31.83 | 2.51% | 286,829 |
| Aug 8, 2025 | 30.51 | 31.22 | 30.29 | 31.05 | 31.05 | 1.67% | 184,573 |
| Aug 7, 2025 | 31.10 | 31.10 | 30.18 | 30.54 | 30.54 | -0.62% | 143,671 |
| Aug 6, 2025 | 31.62 | 31.62 | 30.67 | 30.73 | 30.73 | -2.78% | 180,256 |
| Aug 5, 2025 | 31.50 | 31.63 | 30.64 | 31.61 | 31.61 | 0.83% | 203,908 |
| Aug 4, 2025 | 31.10 | 31.49 | 30.86 | 31.35 | 31.35 | 1.10% | 159,041 |
| Aug 1, 2025 | 31.07 | 31.40 | 30.56 | 31.01 | 31.01 | -1.90% | 282,509 |
| Jul 31, 2025 | 31.82 | 32.01 | 31.46 | 31.61 | 31.61 | -1.74% | 195,707 |
| Jul 30, 2025 | 33.28 | 33.28 | 31.87 | 32.17 | 32.17 | -2.66% | 249,939 |
| Jul 29, 2025 | 34.31 | 34.31 | 32.82 | 33.05 | 33.05 | -2.85% | 228,105 |
| Jul 28, 2025 | 33.90 | 34.42 | 33.72 | 34.02 | 34.02 | 0.27% | 289,702 |
| Jul 25, 2025 | 32.54 | 34.07 | 31.97 | 33.93 | 33.93 | 4.30% | 333,543 |
| Jul 24, 2025 | 32.50 | 34.30 | 32.01 | 32.53 | 32.53 | 0.56% | 751,643 |
| Jul 23, 2025 | 32.37 | 32.57 | 31.82 | 32.35 | 32.35 | 1.06% | 296,968 |
| Jul 22, 2025 | 32.02 | 32.54 | 31.90 | 32.01 | 32.01 | 0.47% | 178,681 |
| Jul 21, 2025 | 31.96 | 32.52 | 31.85 | 31.86 | 31.86 | 0.38% | 165,616 |
| Jul 18, 2025 | 32.43 | 32.43 | 31.52 | 31.74 | 31.74 | -1.46% | 201,017 |
| Jul 17, 2025 | 31.81 | 32.36 | 31.81 | 32.21 | 32.21 | 1.26% | 232,065 |
| Jul 16, 2025 | 31.34 | 31.82 | 30.64 | 31.81 | 31.81 | 2.48% | 272,689 |
| Jul 15, 2025 | 32.44 | 32.55 | 31.01 | 31.04 | 31.04 | -4.46% | 312,361 |
| Jul 14, 2025 | 32.07 | 32.58 | 31.95 | 32.49 | 32.49 | 0.43% | 149,766 |
| Jul 11, 2025 | 32.46 | 32.51 | 32.03 | 32.35 | 32.35 | -0.61% | 147,989 |
| Jul 10, 2025 | 32.15 | 32.67 | 31.97 | 32.55 | 32.55 | 1.15% | 314,705 |
| Jul 9, 2025 | 32.14 | 32.23 | 31.61 | 32.18 | 32.18 | 0.94% | 213,980 |
| Jul 8, 2025 | 31.72 | 32.49 | 31.51 | 31.88 | 31.88 | 1.01% | 404,383 |
| Jul 7, 2025 | 31.75 | 32.42 | 31.48 | 31.56 | 31.56 | -2.20% | 221,029 |
| Jul 3, 2025 | 32.01 | 32.54 | 32.01 | 32.27 | 32.27 | 1.70% | 119,702 |
| Jul 2, 2025 | 31.32 | 31.96 | 31.16 | 31.73 | 31.73 | 1.70% | 234,712 |
| Jul 1, 2025 | 29.60 | 31.89 | 29.60 | 31.20 | 31.20 | 4.70% | 203,552 |
| Jun 30, 2025 | 30.26 | 30.38 | 29.77 | 29.80 | 29.80 | -0.80% | 206,074 |
| Jun 27, 2025 | 30.00 | 30.24 | 29.85 | 30.04 | 30.04 | 0.67% | 720,829 |
| Jun 26, 2025 | 29.53 | 29.92 | 29.26 | 29.84 | 29.84 | 1.81% | 155,863 |
| Jun 25, 2025 | 29.49 | 29.49 | 28.90 | 29.31 | 29.31 | -0.41% | 281,242 |
| Jun 24, 2025 | 29.56 | 29.99 | 29.41 | 29.43 | 29.43 | 0.68% | 245,707 |
| Jun 23, 2025 | 27.85 | 29.27 | 27.76 | 29.23 | 29.23 | 4.92% | 246,418 |
| Jun 20, 2025 | 28.19 | 28.46 | 27.86 | 27.86 | 27.86 | -0.39% | 401,663 |
| Jun 18, 2025 | 27.35 | 28.28 | 27.35 | 27.97 | 27.97 | 1.60% | 204,663 |
| Jun 17, 2025 | 27.68 | 28.08 | 27.49 | 27.53 | 27.53 | -1.78% | 159,470 |
| Jun 16, 2025 | 28.26 | 28.39 | 27.95 | 28.03 | 28.03 | 0.65% | 146,348 |
| Jun 13, 2025 | 28.26 | 28.30 | 27.54 | 27.85 | 27.85 | -3.06% | 192,368 |
| Jun 12, 2025 | 28.91 | 28.91 | 28.51 | 28.73 | 28.73 | -1.54% | 179,706 |
| Jun 11, 2025 | 29.41 | 29.55 | 29.04 | 29.18 | 29.18 | -0.55% | 300,122 |
| Jun 10, 2025 | 28.78 | 29.56 | 28.66 | 29.34 | 29.34 | 2.73% | 251,018 |
| Jun 9, 2025 | 28.55 | 28.88 | 28.23 | 28.56 | 28.56 | 1.24% | 188,083 |
| Jun 6, 2025 | 27.71 | 28.25 | 27.43 | 28.21 | 28.21 | 3.45% | 196,576 |
| Jun 5, 2025 | 27.55 | 27.57 | 27.17 | 27.27 | 27.27 | -0.87% | 173,731 |