Live Oak Bancshares Inc. (LOB)
NYSE: LOB
· Real-Time Price · USD
37.00
0.29 (0.79%)
At close: Sep 11, 2025, 3:59 PM
36.99
-0.03%
After-hours: Sep 11, 2025, 06:21 PM EDT
LOB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 36.58 | 37.22 | 36.58 | 36.71 | 36.71 | -0.03% | 198,330 |
| Sep 9, 2025 | 37.90 | 37.94 | 36.57 | 36.72 | 36.72 | -3.27% | 312,502 |
| Sep 8, 2025 | 38.58 | 38.58 | 37.75 | 37.96 | 37.96 | -1.04% | 224,800 |
| Sep 5, 2025 | 38.77 | 39.12 | 37.86 | 38.36 | 38.36 | -0.75% | 278,901 |
| Sep 4, 2025 | 37.69 | 38.66 | 37.36 | 38.65 | 38.65 | 2.96% | 266,336 |
| Sep 3, 2025 | 37.42 | 37.70 | 36.92 | 37.54 | 37.54 | -0.11% | 302,500 |
| Sep 2, 2025 | 38.07 | 38.35 | 37.29 | 37.58 | 37.58 | -2.87% | 215,198 |
| Aug 29, 2025 | 38.99 | 39.16 | 38.53 | 38.69 | 38.66 | -0.08% | 226,400 |
| Aug 28, 2025 | 38.80 | 38.92 | 38.36 | 38.72 | 38.69 | 0.23% | 290,538 |
| Aug 27, 2025 | 37.88 | 38.74 | 37.71 | 38.63 | 38.60 | 1.52% | 312,500 |
| Aug 26, 2025 | 37.65 | 38.42 | 37.41 | 38.05 | 38.02 | 0.93% | 318,900 |
| Aug 25, 2025 | 37.41 | 37.96 | 37.25 | 37.70 | 37.67 | -0.13% | 268,000 |
| Aug 22, 2025 | 35.07 | 37.89 | 35.03 | 37.75 | 37.72 | 7.76% | 550,249 |
| Aug 21, 2025 | 34.85 | 35.47 | 34.71 | 35.03 | 35.00 | 0.14% | 283,100 |
| Aug 20, 2025 | 35.20 | 35.50 | 34.86 | 34.98 | 34.95 | -1.05% | 368,500 |
| Aug 19, 2025 | 35.15 | 36.64 | 34.92 | 35.35 | 35.32 | 3.09% | 518,611 |
| Aug 18, 2025 | 34.25 | 34.47 | 34.06 | 34.29 | 34.26 | -0.70% | 234,300 |
| Aug 15, 2025 | 34.62 | 34.83 | 34.13 | 34.53 | 34.50 | 0.12% | 312,000 |
| Aug 14, 2025 | 33.61 | 34.60 | 33.61 | 34.49 | 34.46 | 1.11% | 305,725 |
| Aug 13, 2025 | 33.54 | 34.17 | 33.41 | 34.11 | 34.08 | 2.59% | 192,417 |