Skip to main content
Live Oak Bancshares, Inc. (LOB)
NYSE: LOB · Real-Time Price · USD
30.04
+0.20 (0.67%)
Jun 27, 2025, 4:00 PM - Market closed

Live Oak Bancshares Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202530.0030.2429.8530.0430.040.67%720,829
Jun 26, 202529.5329.9229.2629.8429.841.81%155,863
Jun 25, 202529.4929.4928.9029.3129.31-0.41%281,242
Jun 24, 202529.5629.9929.4129.4329.430.68%245,707
Jun 23, 202527.8529.2727.7629.2329.234.92%246,418
Jun 20, 202528.1928.4627.8627.8627.86-0.39%401,663
Jun 18, 202527.3528.2827.3527.9727.971.60%204,663
Jun 17, 202527.6828.0827.4927.5327.53-1.78%159,470
Jun 16, 202528.2628.3927.9528.0328.030.65%146,348
Jun 13, 202528.2628.3027.5427.8527.85-3.06%192,368
Jun 12, 202528.9128.9128.5128.7328.73-1.54%179,706
Jun 11, 202529.4129.5529.0429.1829.18-0.55%300,122
Jun 10, 202528.7829.5628.6629.3429.342.73%251,018
Jun 9, 202528.5528.8828.2328.5628.561.24%188,083
Jun 6, 202527.7128.2527.4328.2128.213.45%196,576
Jun 5, 202527.5527.5727.1727.2727.27-0.87%173,731
Jun 4, 202527.6227.7527.3527.5127.51-0.72%179,353
Jun 3, 202527.2327.8126.9827.7127.711.61%154,343
Jun 2, 202527.3427.4426.7727.2727.24-0.66%186,740
May 30, 202527.7727.7827.3227.4527.42-1.65%261,342
May 29, 202527.8227.9227.3527.9127.880.94%161,396
May 28, 202527.9228.2327.6127.6527.62-1.43%244,136
May 27, 202527.4628.0626.9628.0528.024.08%211,698
May 23, 202526.1927.2726.1926.9526.92-0.07%365,486
May 22, 202526.6527.2426.4926.9726.940.37%204,273
May 21, 202527.6527.7726.8426.8726.84-4.61%199,936
May 20, 202528.0528.1927.8428.1728.140.25%229,508
May 19, 202527.7528.1927.7528.1028.07-0.85%159,750
May 16, 202528.1528.5328.0228.3428.310.39%170,351
May 15, 202528.2328.5328.0128.2328.20-0.74%317,639
May 14, 202528.7929.0928.2928.4428.41-1.90%189,888
May 13, 202528.7229.1728.5128.9928.961.47%196,228
May 12, 202528.6329.3228.4628.5728.545.19%377,191
May 9, 202526.7827.1926.4127.1627.132.03%257,306
May 8, 202526.3026.7025.6726.6226.593.14%279,038
May 7, 202526.1026.1025.5325.8125.780.35%334,017
May 6, 202526.5126.7525.7025.7225.69-4.49%398,506
May 5, 202526.8227.8926.8226.9326.90-1.28%263,357
May 2, 202527.1527.3726.7127.2827.252.25%322,027
May 1, 202526.3126.8625.9426.6826.652.07%295,095
Apr 30, 202526.0626.3025.5926.1426.11-2.28%251,697
Apr 29, 202526.9827.1326.1826.7526.72-1.07%518,307
Apr 28, 202526.6127.2226.3527.0427.011.69%434,135
Apr 25, 202525.9526.8125.8826.5926.560.68%530,659
Apr 24, 202525.2526.9324.3026.4126.386.58%777,707
Apr 23, 202525.8526.8124.4624.7824.75-0.72%878,979
Apr 22, 202524.0724.9923.9824.9624.934.96%338,733
Apr 21, 202523.8723.9523.4123.7823.75-1.82%230,995
Apr 17, 202523.8224.3223.7824.2224.191.34%290,769
Apr 16, 202523.7924.1623.5723.9023.870.08%266,509