Live Oak Bancshares, Inc. - Common Stock (LOB)

Last Price35.90

Change-0.70 (-1.91%)

NYSE · Last Trade: Mar 3rd, 12:57 PM EST

Historical Prices For Live Oak Bancshares, Inc. - Common Stock (LOB)

Date Range:

2025-12-03 - 2026-03-03

Date	Open	High	Low	Close	Volume	Adjusted Close
3/02/2026	35.54	37.22	35.47	36.60	310,171	36.60
2/27/2026	38.38	38.65	35.73	36.27	280,984	36.27
2/26/2026	40.00	40.50	38.67	39.36	224,422	39.36
2/25/2026	39.00	39.78	38.60	39.78	193,636	39.78
2/24/2026	38.41	38.95	38.15	38.64	286,536	38.64
2/23/2026	40.20	41.01	37.28	38.30	538,201	38.30
2/20/2026	40.16	41.01	39.69	40.88	234,620	40.88
2/19/2026	39.63	40.27	39.52	40.18	339,108	40.18
2/18/2026	40.83	41.64	39.92	40.17	261,711	40.17
2/17/2026	40.50	41.40	40.07	40.75	207,208	40.75
2/13/2026	40.17	41.08	39.55	40.54	230,413	40.54
2/12/2026	41.40	41.75	39.43	40.22	260,749	40.22
2/11/2026	41.56	41.89	40.35	40.80	246,360	40.80
2/10/2026	41.72	42.20	40.83	41.04	370,461	41.04
2/09/2026	40.65	41.80	40.65	41.75	289,065	41.75
2/06/2026	40.70	41.15	40.37	40.83	199,031	40.83
2/05/2026	41.49	41.84	39.63	40.24	312,725	40.24
2/04/2026	41.01	42.54	41.01	41.69	410,907	41.69
2/03/2026	40.64	42.13	39.92	40.68	464,088	40.68
2/02/2026	39.68	41.66	39.68	41.15	528,580	41.15
1/30/2026	39.03	40.07	39.03	39.96	486,639	39.96
1/29/2026	38.80	39.56	38.39	39.50	371,670	39.50
1/28/2026	38.91	38.91	37.94	38.31	327,968	38.31
1/27/2026	39.28	39.28	38.06	38.75	458,014	38.75
1/26/2026	39.30	39.43	38.18	39.24	525,313	39.24
1/23/2026	40.45	40.50	38.52	39.37	925,014	39.37
1/22/2026	40.00	42.89	39.81	40.76	651,444	40.76
1/21/2026	36.93	39.29	36.93	39.00	475,158	39.00
1/20/2026	36.74	37.76	36.19	36.71	419,987	36.71
1/16/2026	37.84	38.10	37.29	37.60	365,554	37.60
1/15/2026	36.09	37.87	36.09	37.87	223,976	37.87
1/14/2026	35.74	36.16	35.45	36.12	199,542	36.12
1/13/2026	36.22	36.27	35.63	35.81	163,998	35.81
1/12/2026	36.13	36.33	35.72	36.12	255,245	36.12
1/09/2026	37.57	37.85	36.58	36.63	292,512	36.63
1/08/2026	35.35	37.88	35.35	37.49	357,077	37.49
1/07/2026	36.31	36.64	35.27	35.66	330,835	35.66
1/06/2026	35.44	36.49	35.16	36.37	274,329	36.37
1/05/2026	34.51	36.25	34.51	35.76	326,037	35.76
1/02/2026	34.28	34.97	33.93	34.71	378,140	34.71
12/31/2025	34.54	34.66	34.06	34.35	399,075	34.35
12/30/2025	34.58	34.83	34.20	34.43	306,909	34.43
12/29/2025	35.26	35.41	34.57	34.63	297,122	34.63
12/26/2025	35.93	35.93	34.93	35.21	136,588	35.21
12/24/2025	35.77	36.24	35.68	35.91	142,015	35.91
12/23/2025	36.20	36.53	35.92	36.00	341,457	36.00
12/22/2025	36.44	36.73	36.15	36.22	314,907	36.22
12/19/2025	36.32	36.53	35.90	36.46	619,168	36.46
12/18/2025	36.56	36.85	36.10	36.64	361,075	36.64
12/17/2025	35.37	36.20	35.37	36.04	359,112	36.04
12/16/2025	35.31	35.69	35.22	35.51	315,941	35.51
12/15/2025	35.63	35.76	35.01	35.31	388,902	35.31
12/12/2025	35.49	35.49	34.80	35.31	621,454	35.31
12/11/2025	34.80	35.44	34.67	35.24	350,881	35.24
12/10/2025	32.83	35.08	32.83	34.76	484,075	34.76
12/09/2025	32.89	33.72	32.63	33.02	180,412	33.02
12/08/2025	32.93	33.36	32.72	32.95	265,944	32.95
12/05/2025	32.69	33.03	32.53	32.80	207,272	32.80
12/04/2025	32.95	33.25	32.78	32.83	229,117	32.83
12/03/2025	32.37	33.30	32.09	33.28	298,251	33.28