Skip to content
Menu
Get the app WatchlistsPortfoliosAlerts
Pricing Sign in

Live Oak Bancshares, Inc. LOB-PA

Full chart Compare
Set alert

Price alert · LOB-PA

All alert types
21.98 USD -1.25 (-5.38%)

As ofNov 13, 2026, 3:55 PM EST

21.82 Day range 23.10
21.98 52-week range 26.57
YTD
-13.97%
1 year
-13.91%

LOB-PA price history

LOB-PA daily prices, last three months
DateOpenHighLowCloseChangeChange %Volume
Nov 12, 202623.6023.6023.0423.23-0.27-1.15%40,198
Nov 11, 202623.9824.0423.5023.50-0.54-2.25%42,344
Nov 10, 202624.2624.2623.6124.04-0.22-0.91%15,315
Nov 9, 202624.3024.6024.2624.26-0.04-0.16%11,130
Nov 6, 202624.2924.3024.1124.30+0.10+0.41%5,316
Nov 5, 202624.4024.4024.0924.20-0.23-0.94%10,232
Nov 4, 202624.6024.7724.3524.43-0.31-1.25%22,207
Nov 3, 202624.7824.7824.3524.74+0.10+0.41%5,050
Nov 2, 202624.6724.6824.5024.640.000.00%6,806
Oct 30, 202624.6724.6722.2224.64-0.04-0.16%3,103
Oct 29, 202624.6624.7123.2824.68+0.05+0.20%17,468
Oct 28, 202624.7224.7224.6124.63-0.11-0.44%2,672
Oct 27, 202624.8224.8224.7024.74-0.08-0.32%12,643
Oct 26, 202624.8924.9524.8224.82-0.05-0.20%8,579
Oct 23, 202624.9524.9724.8724.87-0.03-0.12%3,115
Oct 22, 202624.8524.9024.8224.90+0.06+0.24%2,349
Oct 21, 202624.9524.9524.8024.84+0.09+0.36%3,928
Oct 20, 202624.8324.8324.7224.75-0.20-0.80%2,774
Oct 19, 202624.8925.1024.7224.95+0.20+0.81%2,143
Oct 16, 202624.8924.9024.7524.75-0.06-0.24%1,587
Oct 15, 202624.8324.8524.7524.81-0.01-0.04%14,460
Oct 14, 202624.9124.9124.8224.82-0.10-0.40%2,293
Oct 13, 202624.9224.9524.9024.92+0.07+0.28%3,960
Oct 12, 202624.9724.9724.8024.85-0.06-0.24%4,704
Oct 9, 202624.9024.9124.9024.91+0.01+0.04%434
Oct 8, 202624.8524.9024.8024.90+0.05+0.20%2,461
Oct 7, 202624.8725.0024.8524.85-0.20-0.80%12,572
Oct 6, 202624.8825.1324.8825.05+0.18+0.72%5,989
Oct 5, 202624.9124.9124.8224.87+0.06+0.24%7,015
Oct 2, 202624.9424.9424.7424.81-0.02-0.08%5,987
Oct 1, 202624.8824.8824.8124.830.000.00%3,425
Sep 30, 202624.8024.9024.6924.83-0.01-0.04%9,009
Sep 29, 202625.0025.0124.7224.84-0.17-0.68%10,519
Sep 28, 202625.0025.1625.0025.01-0.14-0.56%4,835
Sep 25, 202625.1925.1925.0525.15-0.05-0.20%8,587
Sep 24, 202625.0425.3525.0425.20+0.15+0.60%4,989
Sep 23, 202625.1525.1825.0025.05-0.24-0.95%8,019
Sep 22, 202625.1625.3325.0025.29+0.03+0.12%17,793
Sep 21, 202625.1525.3025.1525.26+0.08+0.32%2,729
Sep 18, 202625.0625.3925.0625.18+0.07+0.28%3,422
Sep 17, 202624.9926.0124.9625.11+0.13+0.52%18,259
Sep 16, 202625.0025.0024.9524.980.000.00%4,692
Sep 15, 202625.1025.2024.9124.98-0.13-0.52%16,290
Sep 14, 202625.3325.3325.1125.11-0.14-0.55%3,068
Sep 11, 202625.0525.9524.9125.25+0.19+0.76%8,671
Sep 10, 202624.9125.1424.9125.06-0.02-0.08%9,507
Sep 9, 202624.9025.1424.9025.08+0.15+0.60%15,703
Sep 8, 202624.9324.9624.8524.93-0.01-0.04%5,133
Sep 4, 202624.8524.9424.8524.94+0.10+0.40%6,868
Sep 3, 202624.8624.8824.6024.84-0.02-0.08%20,782
Sep 2, 202624.9024.9124.8524.86+0.10+0.40%4,543
Sep 1, 202624.9624.9624.7524.76-0.56-2.21%25,293
Aug 31, 202625.4025.4925.2525.32-0.08-0.31%10,947
Aug 28, 202625.6525.6525.3825.40-0.17-0.66%12,658
Aug 27, 202625.4525.6625.4525.57+0.08+0.31%8,746
Aug 26, 202625.3925.4925.3925.49+0.06+0.24%5,011
Aug 25, 202625.3925.4525.3925.43+0.06+0.24%4,684
Aug 24, 202625.2225.4525.2225.37+0.15+0.59%8,846
Aug 21, 202625.0925.2525.0925.22+0.05+0.20%13,970
Aug 20, 202625.3125.3125.0125.17+0.12+0.48%7,005
Aug 19, 202625.0625.2525.0525.05+0.05+0.20%14,915
Aug 18, 202624.9225.0824.9025.00+0.07+0.28%21,457
Aug 17, 202624.9924.9924.9224.930.000.00%24,131
Aug 14, 202624.9925.0024.9324.93-0.05-0.20%19,417
Aug 13, 202624.9525.0224.9024.98+0.10+0.40%48,726

65 days, newest first. Daily bars as drawn on the LOB-PA chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.