Live Oak Bancshares Inc. (LOB)

AI Score

Unlock

23.95

0.49 (2.09%)

At close: Apr 15, 2025, 3:59 PM

24.78

3.44%

After-hours: Apr 15, 2025, 06:12 PM EDT

Live Oak Bancshares Stock Price History

Date	Open	Adj Open	High	Adj High	Low	Adj Low	Close	Adj Close	% Change	Volume
Apr 15, 2025	23.48	23.48	24.36	24.36	23.48	23.48	23.88	23.88	1.79%	370,388
Apr 14, 2025	23.98	23.98	23.98	23.98	22.97	22.97	23.46	23.46	-0.09%	374,400
Apr 11, 2025	23.34	23.34	23.83	23.83	22.86	22.86	23.48	23.48	-1.14%	321,416
Apr 10, 2025	24.98	24.98	25.00	25.00	22.76	22.76	23.75	23.75	-7.62%	454,100
Apr 9, 2025	22.82	22.82	26.11	26.11	22.68	22.68	25.71	25.71	10.96%	544,000
Apr 8, 2025	24.58	24.58	24.65	24.65	22.80	22.80	23.17	23.17	-1.74%	614,849
Apr 7, 2025	23.54	23.54	25.57	25.57	23.07	23.07	23.58	23.58	-3.16%	534,936
Apr 4, 2025	23.51	23.51	24.45	24.45	23.00	23.00	24.35	24.35	-1.58%	540,113
Apr 3, 2025	25.90	25.90	26.10	26.10	24.60	24.60	24.74	24.74	-9.31%	458,700
Apr 2, 2025	26.43	26.43	27.29	27.29	26.38	26.38	27.28	27.28	1.64%	400,058
Apr 1, 2025	26.41	26.41	26.86	26.86	26.18	26.18	26.84	26.84	0.68%	256,300
Mar 31, 2025	26.20	26.20	26.84	26.84	26.06	26.06	26.66	26.66	0.34%	348,038
Mar 28, 2025	27.48	27.48	27.96	27.96	26.34	26.34	26.57	26.57	-4.04%	304,408
Mar 27, 2025	27.28	27.28	27.99	27.99	26.97	26.97	27.69	27.69	1.61%	296,400
Mar 26, 2025	27.75	27.75	28.34	28.34	26.98	26.98	27.25	27.25	-2.54%	360,700
Mar 25, 2025	27.79	27.79	28.27	28.27	27.70	27.70	27.96	27.96	0.83%	1,373,600
Mar 24, 2025	28.01	28.01	28.09	28.09	27.61	27.61	27.73	27.73	1.43%	1,235,118
Mar 21, 2025	27.22	27.22	27.74	27.74	27.01	27.01	27.34	27.34	-0.22%	490,303
Mar 20, 2025	27.02	27.02	28.09	28.09	27.02	27.02	27.40	27.40	-0.51%	411,700
Mar 19, 2025	28.27	28.27	28.33	28.33	26.50	26.50	27.54	27.54	-2.65%	1,119,956
Mar 18, 2025	28.36	28.36	28.56	28.56	28.01	28.01	28.29	28.29	-0.28%	240,400
Mar 17, 2025	28.63	28.63	28.87	28.87	28.24	28.24	28.37	28.37	-0.87%	218,900
Mar 14, 2025	28.03	28.03	28.63	28.63	27.74	27.74	28.62	28.62	3.40%	413,100
Mar 13, 2025	28.36	28.36	28.36	28.36	27.58	27.58	27.68	27.68	-1.91%	159,221
Mar 12, 2025	27.91	27.91	28.51	28.51	27.68	27.68	28.22	28.22	2.17%	285,500
Mar 11, 2025	28.00	28.00	28.28	28.28	27.57	27.57	27.62	27.62	-1.39%	335,321
Mar 10, 2025	28.26	28.26	28.68	28.68	27.60	27.60	28.01	28.01	-3.28%	307,300
Mar 7, 2025	29.41	29.41	29.56	29.56	28.56	28.56	28.96	28.96	-2.00%	276,000
Mar 6, 2025	29.68	29.68	30.08	30.08	29.51	29.51	29.55	29.55	-1.66%	288,600
Mar 5, 2025	30.04	30.04	30.40	30.40	29.66	29.66	30.05	30.05	-0.56%	296,900
Mar 4, 2025	30.86	30.86	31.10	31.10	29.99	29.99	30.22	30.22	-3.17%	226,244
Mar 3, 2025	31.85	31.85	32.00	32.00	31.10	31.10	31.21	31.21	-1.89%	199,300
Feb 28, 2025	31.89	31.89	32.08	32.08	31.43	31.43	31.81	31.81	0.54%	266,600
Feb 27, 2025	31.49	31.49	31.94	31.94	31.40	31.40	31.64	31.64	0.16%	138,600
Feb 26, 2025	32.19	32.19	32.38	32.38	31.25	31.25	31.59	31.59	-2.11%	169,900
Feb 25, 2025	32.30	32.30	32.65	32.65	31.85	31.85	32.27	32.27	0.88%	169,106
Feb 24, 2025	32.38	32.35	32.44	32.41	31.86	31.83	31.99	31.96	0.00%	190,800
Feb 21, 2025	33.42	33.39	33.42	33.39	31.86	31.83	31.99	31.96	-2.65%	197,700
Feb 20, 2025	33.31	33.28	33.39	33.36	32.81	32.78	32.86	32.83	-1.79%	193,334
Feb 19, 2025	33.50	33.47	33.77	33.74	33.16	33.13	33.46	33.43	-0.92%	205,637
Feb 18, 2025	33.84	33.81	34.24	34.21	33.43	33.40	33.77	33.74	-0.47%	206,222
Feb 14, 2025	35.30	35.27	35.66	35.63	33.63	33.60	33.93	33.90	-2.84%	279,000
Feb 13, 2025	34.92	34.89	35.02	34.99	34.42	34.39	34.92	34.89	0.34%	145,117
Feb 12, 2025	35.39	35.36	35.77	35.74	34.64	34.61	34.80	34.77	-3.89%	213,629
Feb 11, 2025	34.57	34.54	36.23	36.20	34.57	34.54	36.21	36.18	3.22%	187,900
Feb 10, 2025	35.49	35.46	35.88	35.85	34.95	34.92	35.08	35.05	-0.62%	173,800
Feb 7, 2025	35.56	35.53	35.57	35.54	34.69	34.66	35.30	35.27	-0.98%	211,303
Feb 6, 2025	35.25	35.22	36.00	35.97	34.84	34.81	35.65	35.62	1.36%	354,206
Feb 5, 2025	35.56	35.53	35.56	35.53	34.78	34.75	35.17	35.14	-0.28%	196,900
Feb 4, 2025	34.04	34.01	35.42	35.39	34.04	34.01	35.27	35.24	2.65%	155,300