LOB Historical Prices
Live Oak Bancshares, Inc. · daily open, high, low, close & volume
Trading days
248
Period high
44.53
Period low
29.36
Period change
+9.12%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | 35.17 | 35.27 | 34.29 | 34.47 | -1.71% | 173,935 |
| Oct 29, 2026 | 35.14 | 35.50 | 34.75 | 35.07 | +1.18% | 243,223 |
| Oct 28, 2026 | 34.81 | 35.02 | 34.00 | 34.66 | -0.23% | 473,689 |
| Oct 27, 2026 | 35.12 | 35.12 | 34.56 | 34.74 | +0.17% | 380,710 |
| Oct 26, 2026 | 34.85 | 35.91 | 34.67 | 34.68 | -1.34% | 275,327 |
| Oct 23, 2026 | 35.54 | 36.07 | 34.89 | 35.15 | -1.57% | 284,826 |
| Oct 22, 2026 | 34.60 | 36.66 | 34.60 | 35.71 | +1.02% | 502,706 |
| Oct 21, 2026 | 35.47 | 35.58 | 34.84 | 35.35 | -0.03% | 247,612 |
| Oct 20, 2026 | 34.58 | 35.74 | 34.58 | 35.36 | +2.64% | 204,507 |
| Oct 19, 2026 | 34.82 | 34.91 | 34.36 | 34.45 | -1.32% | 187,128 |
| Oct 16, 2026 | 35.36 | 35.95 | 34.80 | 34.91 | -0.68% | 280,817 |
| Oct 15, 2026 | 34.77 | 35.30 | 34.55 | 35.15 | +2.12% | 253,868 |
| Oct 14, 2026 | 34.86 | 34.86 | 33.49 | 34.42 | -0.75% | 286,241 |
| Oct 13, 2026 | 35.02 | 35.25 | 34.44 | 34.68 | -0.34% | 166,014 |
| Oct 12, 2026 | 34.35 | 34.99 | 34.27 | 34.80 | +0.93% | 151,640 |
| Oct 9, 2026 | 34.45 | 34.73 | 34.23 | 34.48 | -0.26% | 237,009 |
| Oct 8, 2026 | 34.07 | 35.01 | 34.03 | 34.57 | +0.90% | 391,477 |
| Oct 7, 2026 | 35.94 | 36.13 | 33.84 | 34.26 | -6.11% | 433,864 |
| Oct 6, 2026 | 36.79 | 36.99 | 36.45 | 36.49 | -0.14% | 119,604 |
| Oct 5, 2026 | 36.76 | 37.07 | 36.13 | 36.54 | -0.38% | 181,240 |
| Oct 2, 2026 | 36.92 | 37.15 | 36.51 | 36.68 | +0.80% | 182,126 |
| Oct 1, 2026 | 35.83 | 36.39 | 35.32 | 36.39 | +0.55% | 229,676 |
| Sep 30, 2026 | 36.64 | 36.94 | 36.12 | 36.19 | -1.23% | 351,794 |
| Sep 29, 2026 | 36.79 | 36.95 | 36.28 | 36.64 | -0.35% | 218,115 |
| Sep 28, 2026 | 37.51 | 37.54 | 36.75 | 36.77 | -1.89% | 247,110 |
| Sep 25, 2026 | 37.54 | 37.98 | 37.20 | 37.48 | +0.56% | 205,336 |
| Sep 24, 2026 | 37.17 | 37.48 | 36.55 | 37.27 | +0.49% | 225,348 |
| Sep 23, 2026 | 37.65 | 37.99 | 37.08 | 37.09 | -2.06% | 175,710 |
| Sep 22, 2026 | 38.52 | 38.62 | 37.78 | 37.87 | -0.39% | 221,189 |
| Sep 21, 2026 | 38.35 | 38.36 | 38.00 | 38.02 | -0.60% | 152,722 |
| Sep 18, 2026 | 38.07 | 38.37 | 37.53 | 38.25 | +0.00% | 340,433 |
| Sep 17, 2026 | 38.64 | 38.67 | 38.11 | 38.25 | +0.24% | 194,286 |
| Sep 16, 2026 | 39.14 | 39.14 | 37.54 | 38.16 | -2.45% | 240,166 |
| Sep 15, 2026 | 39.45 | 39.70 | 38.82 | 39.12 | -0.71% | 154,176 |
| Sep 14, 2026 | 39.15 | 39.59 | 38.93 | 39.40 | +0.38% | 235,634 |
| Sep 11, 2026 | 39.76 | 39.76 | 38.74 | 39.25 | +0.90% | 186,626 |
| Sep 9, 2026 | 39.01 | 39.15 | 38.19 | 38.90 | -1.14% | 219,935 |
| Sep 8, 2026 | 39.40 | 39.70 | 39.11 | 39.35 | -0.66% | 173,642 |
| Sep 4, 2026 | 39.23 | 39.94 | 39.22 | 39.61 | +0.13% | 213,924 |
| Sep 3, 2026 | 39.89 | 40.28 | 39.54 | 39.56 | +0.13% | 177,912 |
| Sep 2, 2026 | 39.00 | 40.03 | 38.85 | 39.51 | +0.30% | 263,833 |
| Aug 31, 2026 | 40.02 | 40.06 | 39.28 | 39.39 | -1.84% | 162,951 |
| Aug 28, 2026 | 40.15 | 40.37 | 39.66 | 40.13 | +0.38% | 178,367 |
| Aug 27, 2026 | 39.51 | 40.00 | 38.96 | 39.98 | -0.03% | 176,775 |
| Aug 26, 2026 | 40.11 | 40.13 | 39.72 | 39.99 | +0.00% | 130,318 |
| Aug 25, 2026 | 40.53 | 40.53 | 39.64 | 39.99 | -0.77% | 163,291 |
| Aug 24, 2026 | 41.04 | 41.37 | 40.25 | 40.30 | -1.66% | 180,457 |
| Aug 21, 2026 | 41.06 | 41.06 | 40.22 | 40.98 | +0.61% | 218,064 |
| Aug 20, 2026 | 40.55 | 40.92 | 40.20 | 40.73 | -0.39% | 184,754 |
| Aug 19, 2026 | 42.78 | 43.53 | 40.78 | 40.89 | -4.01% | 305,348 |
| Aug 18, 2026 | 43.42 | 43.76 | 42.15 | 42.60 | -1.59% | 186,955 |
| Aug 17, 2026 | 43.01 | 43.70 | 42.74 | 43.29 | +0.05% | 245,286 |
| Aug 14, 2026 | 43.27 | 43.83 | 43.04 | 43.27 | -0.16% | 331,866 |
| Aug 13, 2026 | 43.20 | 43.40 | 42.82 | 43.34 | +1.36% | 198,484 |
| Aug 12, 2026 | 42.78 | 43.00 | 42.01 | 42.76 | -0.05% | 169,781 |
| Aug 11, 2026 | 42.37 | 42.90 | 42.09 | 42.78 | +1.30% | 152,188 |
| Aug 10, 2026 | 42.20 | 42.60 | 41.81 | 42.23 | -0.87% | 177,265 |
| Aug 7, 2026 | 42.28 | 42.74 | 41.48 | 42.60 | +0.21% | 190,900 |
| Aug 6, 2026 | 44.06 | 44.06 | 42.40 | 42.51 | -2.86% | 171,712 |
| Aug 5, 2026 | 43.95 | 44.16 | 43.50 | 43.76 | +0.30% | 252,585 |
| Aug 4, 2026 | 43.49 | 44.53 | 43.49 | 43.63 | -0.30% | 267,110 |
| Aug 3, 2026 | 42.66 | 43.86 | 42.56 | 43.76 | +2.24% | 286,404 |
| Jul 31, 2026 | 42.41 | 43.02 | 41.84 | 42.80 | +0.80% | 192,956 |
| Jul 30, 2026 | 42.89 | 42.99 | 41.90 | 42.46 | -0.59% | 143,274 |
| Jul 29, 2026 | 42.52 | 43.23 | 42.10 | 42.71 | -0.49% | 236,421 |
| Jul 28, 2026 | 42.62 | 42.95 | 42.01 | 42.92 | +1.75% | 206,598 |
| Jul 27, 2026 | 42.35 | 43.16 | 41.88 | 42.18 | +0.24% | 293,993 |
| Jul 24, 2026 | 42.87 | 43.00 | 42.02 | 42.08 | -1.34% | 253,814 |
| Jul 23, 2026 | 41.31 | 42.68 | 40.28 | 42.65 | +3.90% | 539,095 |
| Jul 22, 2026 | 41.31 | 41.54 | 40.51 | 41.05 | -1.49% | 206,740 |
| Jul 21, 2026 | 41.55 | 41.67 | 40.86 | 41.67 | +0.10% | 202,026 |
| Jul 20, 2026 | 42.21 | 42.50 | 41.38 | 41.63 | -2.00% | 161,502 |
| Jul 17, 2026 | 43.14 | 43.48 | 42.27 | 42.48 | -2.77% | 220,170 |
| Jul 16, 2026 | 42.30 | 43.85 | 42.30 | 43.69 | +3.56% | 276,588 |
| Jul 15, 2026 | 41.70 | 42.49 | 41.59 | 42.19 | +1.56% | 258,115 |
| Jul 14, 2026 | 41.61 | 41.98 | 41.29 | 41.54 | +0.05% | 114,079 |
| Jul 13, 2026 | 41.65 | 41.95 | 41.20 | 41.52 | -0.31% | 150,124 |
| Jul 10, 2026 | 41.20 | 41.73 | 41.13 | 41.65 | +0.80% | 200,215 |
| Jul 9, 2026 | 40.48 | 41.44 | 40.48 | 41.32 | +2.35% | 196,452 |
| Jul 8, 2026 | 40.75 | 40.79 | 39.85 | 40.37 | -1.80% | 271,321 |
| Jul 7, 2026 | 41.76 | 41.98 | 41.09 | 41.11 | -1.65% | 168,247 |
| Jul 6, 2026 | 41.35 | 41.82 | 40.74 | 41.80 | +1.83% | 194,500 |
| Jul 2, 2026 | 42.20 | 42.24 | 40.63 | 41.05 | -1.77% | 228,680 |
| Jul 1, 2026 | 40.81 | 42.16 | 40.67 | 41.79 | +2.33% | 277,579 |
| Jun 30, 2026 | 40.77 | 41.17 | 40.61 | 40.84 | -0.44% | 382,760 |
| Jun 29, 2026 | 41.14 | 41.34 | 40.58 | 41.02 | -0.92% | 341,096 |
| Jun 26, 2026 | 41.02 | 41.44 | 40.62 | 41.40 | +1.07% | 979,949 |
| Jun 25, 2026 | 40.26 | 41.07 | 40.15 | 40.96 | +1.64% | 362,331 |
| Jun 24, 2026 | 39.99 | 40.75 | 39.98 | 40.30 | +1.05% | 399,882 |
| Jun 23, 2026 | 38.41 | 39.89 | 38.28 | 39.88 | +3.34% | 365,068 |
| Jun 22, 2026 | 38.32 | 38.86 | 38.32 | 38.59 | +0.86% | 259,273 |
| Jun 18, 2026 | 38.24 | 38.67 | 37.91 | 38.26 | +0.71% | 610,961 |
| Jun 17, 2026 | 38.43 | 39.12 | 37.47 | 37.99 | -1.68% | 319,414 |
| Jun 16, 2026 | 38.73 | 38.91 | 38.13 | 38.64 | +0.81% | 322,491 |
| Jun 15, 2026 | 39.15 | 39.62 | 38.23 | 38.33 | -1.79% | 235,496 |
| Jun 12, 2026 | 39.04 | 39.29 | 38.71 | 39.03 | +0.96% | 278,621 |
| Jun 11, 2026 | 38.68 | 38.70 | 37.74 | 38.66 | +1.18% | 223,678 |
| Jun 10, 2026 | 38.90 | 39.35 | 38.06 | 38.21 | -1.09% | 312,345 |
| Jun 9, 2026 | 38.01 | 39.24 | 38.01 | 38.63 | +2.66% | 220,806 |
| Jun 8, 2026 | 37.63 | 38.21 | 37.41 | 37.63 | +0.59% | 139,891 |
| Jun 5, 2026 | 37.62 | 37.80 | 37.33 | 37.41 | -0.45% | 183,497 |
| Jun 4, 2026 | 36.70 | 37.67 | 36.62 | 37.58 | +4.36% | 263,995 |
| Jun 3, 2026 | 37.47 | 37.47 | 36.01 | 36.01 | -4.76% | 285,016 |
| Jun 2, 2026 | 37.08 | 38.08 | 37.08 | 37.81 | +1.20% | 286,023 |
| Jun 1, 2026 | 37.54 | 37.62 | 36.69 | 37.36 | -1.76% | 207,185 |
| May 29, 2026 | 37.47 | 38.16 | 37.32 | 38.03 | +1.09% | 205,059 |
| May 28, 2026 | 37.32 | 37.67 | 36.71 | 37.62 | -0.27% | 172,178 |
| May 27, 2026 | 38.02 | 38.27 | 37.40 | 37.72 | -0.34% | 197,489 |
| May 26, 2026 | 37.43 | 38.35 | 37.27 | 37.85 | +1.53% | 229,710 |
| May 22, 2026 | 37.37 | 37.74 | 37.10 | 37.28 | -0.35% | 199,304 |
| May 21, 2026 | 36.55 | 37.51 | 36.16 | 37.41 | +1.00% | 222,922 |
| May 20, 2026 | 36.30 | 37.26 | 36.19 | 37.04 | +2.32% | 303,639 |
| May 19, 2026 | 36.03 | 36.39 | 35.64 | 36.20 | -0.58% | 347,189 |
| May 18, 2026 | 35.73 | 36.57 | 35.72 | 36.41 | +2.42% | 191,481 |
| May 15, 2026 | 35.91 | 36.07 | 35.39 | 35.55 | -1.77% | 200,373 |
| May 14, 2026 | 36.01 | 36.52 | 35.91 | 36.19 | +1.29% | 161,065 |
| May 13, 2026 | 36.37 | 36.45 | 35.73 | 35.73 | -2.40% | 207,467 |
| May 12, 2026 | 36.57 | 36.66 | 35.78 | 36.61 | -0.19% | 192,130 |
| May 11, 2026 | 37.80 | 37.80 | 36.36 | 36.68 | -2.71% | 212,129 |
| May 8, 2026 | 37.71 | 37.74 | 37.33 | 37.70 | +0.19% | 121,466 |
| May 7, 2026 | 37.96 | 38.21 | 37.33 | 37.63 | -0.29% | 225,662 |
| May 6, 2026 | 38.00 | 38.10 | 37.53 | 37.74 | +0.51% | 182,697 |
| May 5, 2026 | 36.71 | 37.84 | 36.71 | 37.55 | +2.29% | 170,552 |
| May 4, 2026 | 37.00 | 37.41 | 36.44 | 36.71 | -1.24% | 177,767 |
| May 1, 2026 | 37.65 | 37.73 | 36.97 | 37.17 | -1.14% | 191,214 |
| Apr 30, 2026 | 37.56 | 38.27 | 37.50 | 37.60 | -0.58% | 271,971 |
| Apr 29, 2026 | 38.47 | 38.56 | 37.18 | 37.82 | -2.48% | 214,874 |
| Apr 28, 2026 | 38.13 | 38.85 | 37.81 | 38.78 | +2.46% | 283,152 |
| Apr 27, 2026 | 37.42 | 38.08 | 37.27 | 37.85 | +1.12% | 298,970 |
| Apr 24, 2026 | 37.52 | 37.74 | 36.78 | 37.43 | -0.13% | 283,962 |
| Apr 23, 2026 | 36.58 | 37.94 | 36.01 | 37.48 | +3.28% | 287,660 |
| Apr 22, 2026 | 36.61 | 36.95 | 36.05 | 36.29 | -0.30% | 209,597 |
| Apr 21, 2026 | 37.37 | 37.70 | 36.30 | 36.40 | -2.62% | 313,406 |
| Apr 20, 2026 | 37.13 | 37.72 | 37.13 | 37.38 | -0.21% | 140,733 |
| Apr 17, 2026 | 36.87 | 38.26 | 36.78 | 37.46 | +3.88% | 249,715 |
| Apr 16, 2026 | 36.40 | 36.51 | 35.97 | 36.06 | -1.31% | 170,695 |
| Apr 15, 2026 | 36.61 | 36.94 | 36.04 | 36.54 | -0.22% | 162,177 |
| Apr 14, 2026 | 36.09 | 36.84 | 35.47 | 36.62 | +0.88% | 296,397 |
| Apr 13, 2026 | 35.43 | 36.34 | 35.25 | 36.30 | +1.65% | 205,424 |
| Apr 10, 2026 | 36.54 | 36.54 | 35.48 | 35.71 | -2.41% | 188,777 |
| Apr 9, 2026 | 35.16 | 36.89 | 35.16 | 36.59 | +2.95% | 217,609 |
| Apr 8, 2026 | 35.28 | 35.88 | 35.28 | 35.54 | +4.44% | 246,705 |
| Apr 7, 2026 | 33.57 | 34.27 | 33.55 | 34.03 | +0.65% | 214,189 |
| Apr 6, 2026 | 33.39 | 33.90 | 32.75 | 33.81 | +1.26% | 350,074 |
| Apr 2, 2026 | 32.55 | 33.58 | 32.40 | 33.39 | +0.00% | 269,167 |
| Apr 1, 2026 | 33.44 | 34.01 | 33.36 | 33.39 | +0.97% | 226,782 |
| Mar 31, 2026 | 32.97 | 33.41 | 32.42 | 33.07 | +2.48% | 355,066 |
| Mar 30, 2026 | 32.47 | 32.53 | 32.05 | 32.27 | +0.56% | 257,473 |
| Mar 27, 2026 | 32.33 | 32.77 | 31.94 | 32.09 | -1.81% | 247,458 |
| Mar 26, 2026 | 32.48 | 32.85 | 32.32 | 32.68 | -0.43% | 219,651 |
| Mar 25, 2026 | 33.22 | 33.24 | 32.38 | 32.82 | +0.21% | 237,443 |
| Mar 24, 2026 | 32.20 | 33.14 | 32.19 | 32.75 | +0.00% | 370,246 |
| Mar 23, 2026 | 32.92 | 33.36 | 32.05 | 32.75 | +2.83% | 430,197 |
| Mar 20, 2026 | 31.82 | 31.90 | 31.22 | 31.85 | +0.22% | 584,820 |
| Mar 19, 2026 | 31.60 | 32.06 | 31.32 | 31.78 | -0.09% | 290,033 |
| Mar 18, 2026 | 32.53 | 32.53 | 31.48 | 31.81 | -2.51% | 389,700 |
| Mar 17, 2026 | 33.22 | 33.36 | 32.38 | 32.63 | -0.06% | 171,817 |
| Mar 16, 2026 | 32.64 | 33.12 | 32.64 | 32.65 | +1.24% | 237,076 |
| Mar 13, 2026 | 32.86 | 32.96 | 32.10 | 32.25 | -0.83% | 247,573 |
| Mar 12, 2026 | 32.25 | 32.89 | 31.95 | 32.52 | -1.69% | 216,884 |
| Mar 11, 2026 | 32.91 | 33.15 | 32.37 | 33.08 | -0.93% | 218,958 |
| Mar 10, 2026 | 33.19 | 34.29 | 32.80 | 33.39 | -0.03% | 302,222 |
| Mar 9, 2026 | 32.64 | 33.73 | 31.11 | 33.40 | -0.45% | 351,351 |
| Mar 6, 2026 | 34.49 | 34.94 | 33.28 | 33.55 | -5.86% | 309,694 |
| Mar 5, 2026 | 36.19 | 36.39 | 34.73 | 35.64 | -2.41% | 353,411 |
| Mar 4, 2026 | 36.70 | 36.91 | 36.35 | 36.52 | +0.19% | 266,835 |
| Mar 3, 2026 | 35.38 | 36.56 | 34.64 | 36.45 | -0.41% | 346,326 |
| Mar 2, 2026 | 35.54 | 37.22 | 35.47 | 36.60 | +0.91% | 310,171 |
| Feb 27, 2026 | 38.38 | 38.65 | 35.73 | 36.27 | -7.85% | 280,983 |
| Feb 26, 2026 | 40.00 | 40.50 | 38.67 | 39.36 | -1.06% | 224,422 |
| Feb 25, 2026 | 39.00 | 39.78 | 38.60 | 39.78 | +2.95% | 193,636 |
| Feb 24, 2026 | 38.41 | 38.95 | 38.15 | 38.64 | +0.89% | 286,536 |
| Feb 23, 2026 | 40.20 | 41.01 | 37.28 | 38.30 | -6.31% | 538,201 |
| Feb 20, 2026 | 40.16 | 41.01 | 39.69 | 40.88 | +1.74% | 234,620 |
| Feb 19, 2026 | 39.63 | 40.27 | 39.52 | 40.18 | +0.02% | 339,108 |
| Feb 18, 2026 | 40.83 | 41.64 | 39.92 | 40.17 | -1.42% | 261,711 |
| Feb 17, 2026 | 40.50 | 41.40 | 40.07 | 40.75 | +0.52% | 207,208 |
| Feb 13, 2026 | 40.17 | 41.08 | 39.55 | 40.54 | +0.80% | 230,413 |
| Feb 12, 2026 | 41.40 | 41.75 | 39.43 | 40.22 | -1.42% | 260,749 |
| Feb 11, 2026 | 41.56 | 41.89 | 40.35 | 40.80 | -0.58% | 246,360 |
| Feb 10, 2026 | 41.72 | 42.20 | 40.83 | 41.04 | -1.70% | 370,461 |
| Feb 9, 2026 | 40.65 | 41.80 | 40.65 | 41.75 | +2.25% | 289,198 |
| Feb 6, 2026 | 40.70 | 41.15 | 40.37 | 40.83 | +1.47% | 199,031 |
| Feb 5, 2026 | 41.49 | 41.84 | 39.63 | 40.24 | -3.48% | 312,725 |
| Feb 4, 2026 | 41.01 | 42.54 | 41.01 | 41.69 | +2.48% | 410,907 |
| Feb 3, 2026 | 40.64 | 42.13 | 39.92 | 40.68 | -1.14% | 464,088 |
| Feb 2, 2026 | 39.68 | 41.66 | 39.68 | 41.15 | +2.98% | 528,580 |
| Jan 30, 2026 | 39.03 | 40.07 | 39.03 | 39.96 | +1.16% | 486,639 |
| Jan 29, 2026 | 38.80 | 39.56 | 38.39 | 39.50 | +3.11% | 371,671 |
| Jan 28, 2026 | 38.91 | 38.91 | 37.94 | 38.31 | -1.14% | 328,268 |
| Jan 27, 2026 | 39.28 | 39.28 | 38.06 | 38.75 | -1.25% | 458,014 |
| Jan 26, 2026 | 39.30 | 39.43 | 38.18 | 39.24 | -0.33% | 525,313 |
| Jan 23, 2026 | 40.45 | 40.50 | 38.52 | 39.37 | -3.41% | 925,014 |
| Jan 22, 2026 | 40.00 | 42.89 | 39.81 | 40.76 | +4.51% | 651,445 |
| Jan 21, 2026 | 36.93 | 39.29 | 36.93 | 39.00 | +6.24% | 475,159 |
| Jan 20, 2026 | 36.74 | 37.76 | 36.19 | 36.71 | -2.37% | 419,987 |
| Jan 16, 2026 | 37.84 | 38.10 | 37.29 | 37.60 | -0.71% | 365,554 |
| Jan 15, 2026 | 36.09 | 37.87 | 36.09 | 37.87 | +4.84% | 223,988 |
| Jan 14, 2026 | 35.74 | 36.16 | 35.45 | 36.12 | +0.87% | 199,542 |
| Jan 13, 2026 | 36.22 | 36.27 | 35.63 | 35.81 | -0.86% | 163,998 |
| Jan 12, 2026 | 36.13 | 36.33 | 35.72 | 36.12 | -1.39% | 255,245 |
| Jan 9, 2026 | 37.57 | 37.85 | 36.58 | 36.63 | -2.29% | 292,512 |
| Jan 8, 2026 | 35.35 | 37.88 | 35.35 | 37.49 | +5.13% | 357,077 |
| Jan 7, 2026 | 36.31 | 36.64 | 35.27 | 35.66 | -1.95% | 330,835 |
| Jan 6, 2026 | 35.44 | 36.49 | 35.16 | 36.37 | +1.71% | 274,329 |
| Jan 5, 2026 | 34.51 | 36.25 | 34.51 | 35.76 | +3.03% | 326,037 |
| Jan 2, 2026 | 34.28 | 34.97 | 33.93 | 34.71 | +1.05% | 378,140 |
| Dec 31, 2025 | 34.54 | 34.66 | 34.06 | 34.35 | -0.23% | 399,075 |
| Dec 30, 2025 | 34.58 | 34.83 | 34.20 | 34.43 | -0.58% | 306,909 |
| Dec 29, 2025 | 35.26 | 35.41 | 34.57 | 34.63 | -1.65% | 297,122 |
| Dec 26, 2025 | 35.93 | 35.93 | 34.93 | 35.21 | -1.95% | 136,588 |
| Dec 24, 2025 | 35.77 | 36.24 | 35.68 | 35.91 | -0.25% | 142,015 |
| Dec 23, 2025 | 36.20 | 36.53 | 35.92 | 36.00 | -0.61% | 341,460 |
| Dec 22, 2025 | 36.44 | 36.73 | 36.15 | 36.22 | -0.66% | 314,907 |
| Dec 19, 2025 | 36.32 | 36.53 | 35.90 | 36.46 | -0.49% | 619,168 |
| Dec 18, 2025 | 36.56 | 36.85 | 36.10 | 36.64 | +1.66% | 361,075 |
| Dec 17, 2025 | 35.37 | 36.20 | 35.37 | 36.04 | +1.49% | 359,112 |
| Dec 16, 2025 | 35.31 | 35.69 | 35.22 | 35.51 | +0.57% | 316,034 |
| Dec 15, 2025 | 35.63 | 35.76 | 35.01 | 35.31 | +0.00% | 388,902 |
| Dec 12, 2025 | 35.49 | 35.49 | 34.80 | 35.31 | +0.20% | 621,454 |
| Dec 11, 2025 | 34.80 | 35.44 | 34.67 | 35.24 | +1.38% | 350,881 |
| Dec 10, 2025 | 32.83 | 35.08 | 32.83 | 34.76 | +5.27% | 484,075 |
| Dec 9, 2025 | 32.89 | 33.72 | 32.63 | 33.02 | +0.21% | 180,412 |
| Dec 8, 2025 | 32.93 | 33.36 | 32.72 | 32.95 | +0.46% | 392,944 |
| Dec 5, 2025 | 32.69 | 33.03 | 32.53 | 32.80 | -0.09% | 207,272 |
| Dec 4, 2025 | 32.95 | 33.25 | 32.78 | 32.83 | -1.35% | 229,117 |
| Dec 3, 2025 | 32.37 | 33.30 | 32.09 | 33.28 | +3.45% | 298,251 |
| Dec 2, 2025 | 32.36 | 32.76 | 32.16 | 32.17 | -1.08% | 361,168 |
| Dec 1, 2025 | 31.83 | 32.81 | 31.58 | 32.52 | +1.88% | 341,886 |
| Nov 28, 2025 | 31.99 | 32.33 | 31.81 | 31.92 | -0.78% | 122,621 |
| Nov 26, 2025 | 31.91 | 32.31 | 31.80 | 32.17 | +0.00% | 248,321 |
| Nov 25, 2025 | 30.85 | 32.47 | 30.85 | 32.17 | +5.37% | 237,479 |
| Nov 24, 2025 | 30.53 | 30.75 | 30.18 | 30.53 | -0.52% | 280,239 |
| Nov 21, 2025 | 29.57 | 30.95 | 29.41 | 30.69 | +4.35% | 271,247 |
| Nov 20, 2025 | 30.24 | 30.76 | 29.36 | 29.41 | -1.44% | 322,466 |
| Nov 19, 2025 | 30.21 | 30.36 | 29.74 | 29.84 | -0.67% | 402,450 |
| Nov 18, 2025 | 29.60 | 30.45 | 29.37 | 30.04 | +1.28% | 444,093 |
| Nov 17, 2025 | 31.21 | 31.31 | 29.42 | 29.66 | -4.81% | 239,862 |
| Nov 14, 2025 | 31.09 | 31.36 | 30.69 | 31.16 | -0.42% | 200,856 |
| Nov 13, 2025 | 31.75 | 32.02 | 31.05 | 31.29 | -2.49% | 242,464 |
| Nov 12, 2025 | 32.01 | 32.67 | 31.96 | 32.09 | +0.41% | 107,832 |
| Nov 11, 2025 | 32.45 | 32.69 | 31.90 | 31.96 | -0.87% | 339,813 |
| Nov 10, 2025 | 32.74 | 33.02 | 32.16 | 32.24 | -1.13% | 206,345 |
| Nov 7, 2025 | 31.42 | 32.64 | 31.10 | 32.61 | +3.26% | 299,525 |
| Nov 6, 2025 | 31.41 | 31.73 | 31.10 | 31.58 | +0.06% | 186,329 |
| Nov 5, 2025 | 31.08 | 32.39 | 31.00 | 31.56 | +1.51% | 298,931 |
| Nov 4, 2025 | 31.38 | 31.38 | 31.00 | 31.09 | -1.58% | 235,615 |
| Nov 3, 2025 | 30.89 | 31.63 | 30.75 | 31.59 | +1.45% | 179,738 |
Daily open, high, low, close and volume for Live Oak Bancshares, Inc. (LOB). Showing 248 trading days. Unadjusted prices.