Live Oak Bancshares Inc. (LOB)
NYSE: LOB
· Real-Time Price · USD
34.43
-0.06 (-0.17%)
At close: Aug 15, 2025, 12:01 PM
LOB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 33.61 | 34.60 | 33.61 | 34.49 | 34.49 | 1.11% | 305,718 |
| 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% | 184,600 |
| 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% | 180,300 |
| 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% | 297,000 |
| Jul 22, 2025 | 32.02 | 32.54 | 31.90 | 32.01 | 32.01 | 0.47% | 178,700 |
| 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 |