Live Oak Bancshares Inc. (LOB)
NYSE: LOB
· Real-Time Price · USD
34.73
0.29 (0.84%)
At close: Oct 03, 2025, 3:59 PM
34.71
-0.05%
After-hours: Oct 03, 2025, 05:29 PM EDT
LOB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 34.75 | 35.27 | 34.59 | 34.71 | 34.71 | 0.78% | 237,222 |
| Oct 2, 2025 | 34.92 | 35.31 | 34.32 | 34.44 | 34.44 | -1.91% | 255,904 |
| Oct 1, 2025 | 35.38 | 35.42 | 34.81 | 35.11 | 35.11 | -0.31% | 212,606 |
| Sep 30, 2025 | 35.84 | 36.01 | 34.73 | 35.22 | 35.22 | -1.70% | 272,000 |
| Sep 29, 2025 | 36.17 | 36.17 | 35.50 | 35.83 | 35.83 | -0.94% | 184,000 |
| Sep 26, 2025 | 36.62 | 36.62 | 35.65 | 36.17 | 36.17 | -0.63% | 170,711 |
| Sep 25, 2025 | 36.18 | 37.03 | 35.84 | 36.40 | 36.40 | 1.68% | 378,800 |
| Sep 24, 2025 | 36.14 | 36.35 | 35.49 | 35.80 | 35.80 | -0.61% | 253,600 |
| Sep 23, 2025 | 36.49 | 37.13 | 35.99 | 36.02 | 36.02 | -1.26% | 230,743 |
| Sep 22, 2025 | 37.01 | 37.01 | 36.30 | 36.48 | 36.48 | -1.72% | 174,005 |
| Sep 19, 2025 | 37.38 | 37.38 | 36.53 | 37.12 | 37.12 | -0.35% | 727,908 |
| Sep 18, 2025 | 36.55 | 37.65 | 36.55 | 37.25 | 37.25 | 2.34% | 839,535 |
| Sep 17, 2025 | 36.29 | 37.61 | 36.23 | 36.40 | 36.40 | 0.33% | 319,600 |
| Sep 16, 2025 | 36.27 | 36.52 | 35.63 | 36.28 | 36.28 | -0.36% | 230,428 |
| Sep 15, 2025 | 36.67 | 36.95 | 36.05 | 36.41 | 36.41 | -0.33% | 242,200 |
| Sep 12, 2025 | 36.99 | 37.09 | 36.38 | 36.53 | 36.53 | -1.24% | 191,401 |
| Sep 11, 2025 | 36.88 | 37.29 | 36.60 | 36.99 | 36.99 | 0.76% | 247,841 |
| 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 |
Page 1 of 129