Live Oak Bancshares, Inc. LOB
35.14 USD +0.51 (+1.47%)
Regular-session close
35.14 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
34.42 Day range 35.15
29.41 52-week range 43.76
- YTD
- +2.30%
- 1 year
- +12.30%
LOB price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 34.69 | 35.15 | 34.42 | 35.14 | +0.51 | +1.47% | 182,233 |
| Nov 12, 2026 | 34.34 | 34.64 | 33.99 | 34.63 | +0.33 | +0.96% | 163,700 |
| Nov 11, 2026 | 34.35 | 34.79 | 33.67 | 34.30 | -0.10 | -0.29% | 218,900 |
| Nov 10, 2026 | 34.66 | 34.84 | 33.82 | 34.40 | -0.24 | -0.69% | 338,800 |
| Nov 9, 2026 | 34.55 | 35.01 | 33.85 | 34.64 | +0.72 | +2.12% | 391,100 |
| Nov 6, 2026 | 33.56 | 34.19 | 33.19 | 33.92 | +0.02 | +0.06% | 244,900 |
| Nov 5, 2026 | 35.75 | 35.76 | 33.51 | 33.90 | -1.25 | -3.56% | 488,800 |
| Nov 4, 2026 | 35.63 | 36.69 | 35.12 | 35.15 | +0.73 | +2.12% | 390,100 |
| Nov 3, 2026 | 35.14 | 35.39 | 34.30 | 34.42 | -0.65 | -1.85% | 204,700 |
| Nov 2, 2026 | 34.95 | 35.78 | 34.87 | 35.07 | +0.60 | +1.74% | 395,400 |
| Oct 30, 2026 | 35.17 | 35.27 | 34.29 | 34.47 | -0.60 | -1.71% | 173,900 |
| Oct 29, 2026 | 35.14 | 35.50 | 34.75 | 35.07 | +0.41 | +1.18% | 243,200 |
| Oct 28, 2026 | 34.81 | 35.01 | 34.00 | 34.66 | -0.08 | -0.23% | 473,700 |
| Oct 27, 2026 | 35.12 | 35.12 | 34.56 | 34.74 | +0.06 | +0.17% | 380,700 |
| Oct 26, 2026 | 34.85 | 35.91 | 34.67 | 34.68 | -0.47 | -1.34% | 275,300 |
| Oct 23, 2026 | 35.54 | 36.07 | 34.89 | 35.15 | -0.56 | -1.57% | 284,800 |
| Oct 22, 2026 | 34.60 | 36.67 | 34.60 | 35.71 | +0.36 | +1.02% | 502,700 |
| Oct 21, 2026 | 35.47 | 35.58 | 34.84 | 35.35 | -0.01 | -0.03% | 247,600 |
| Oct 20, 2026 | 34.58 | 35.74 | 34.58 | 35.36 | +0.91 | +2.64% | 204,500 |
| Oct 19, 2026 | 34.82 | 34.91 | 34.36 | 34.45 | -0.46 | -1.32% | 187,100 |
| Oct 16, 2026 | 35.36 | 35.96 | 34.80 | 34.91 | -0.24 | -0.68% | 280,800 |
| Oct 15, 2026 | 34.77 | 35.30 | 34.54 | 35.15 | +0.73 | +2.12% | 253,900 |
| Oct 14, 2026 | 34.86 | 34.86 | 33.49 | 34.42 | -0.26 | -0.75% | 286,200 |
| Oct 13, 2026 | 35.02 | 35.25 | 34.44 | 34.68 | -0.12 | -0.34% | 166,000 |
| Oct 12, 2026 | 34.35 | 34.99 | 34.27 | 34.80 | +0.32 | +0.93% | 151,600 |
| Oct 9, 2026 | 34.45 | 34.73 | 34.24 | 34.48 | -0.09 | -0.26% | 237,000 |
| Oct 8, 2026 | 34.07 | 35.01 | 34.03 | 34.57 | +0.31 | +0.90% | 391,500 |
| Oct 7, 2026 | 35.94 | 36.13 | 33.84 | 34.26 | -2.23 | -6.11% | 433,900 |
| Oct 6, 2026 | 36.79 | 36.99 | 36.44 | 36.49 | -0.05 | -0.14% | 119,700 |
| Oct 5, 2026 | 36.76 | 37.07 | 36.13 | 36.54 | -0.14 | -0.38% | 181,200 |
| Oct 2, 2026 | 36.92 | 37.15 | 36.51 | 36.68 | +0.29 | +0.80% | 182,200 |
| Oct 1, 2026 | 35.83 | 36.39 | 35.32 | 36.39 | +0.20 | +0.55% | 229,700 |
| Sep 30, 2026 | 36.64 | 36.94 | 36.12 | 36.19 | -0.45 | -1.23% | 351,800 |
| Sep 29, 2026 | 36.79 | 36.94 | 36.28 | 36.64 | -0.13 | -0.35% | 218,100 |
| Sep 28, 2026 | 37.51 | 37.54 | 36.75 | 36.77 | -0.71 | -1.89% | 247,100 |
| Sep 25, 2026 | 37.54 | 37.98 | 37.20 | 37.48 | +0.21 | +0.56% | 205,300 |
| Sep 24, 2026 | 37.17 | 37.48 | 36.55 | 37.27 | +0.18 | +0.49% | 225,300 |
| Sep 23, 2026 | 37.65 | 37.99 | 37.08 | 37.09 | -0.78 | -2.06% | 175,700 |
| Sep 22, 2026 | 38.52 | 38.62 | 37.78 | 37.87 | -0.15 | -0.39% | 221,200 |
| Sep 21, 2026 | 38.35 | 38.36 | 38.00 | 38.02 | -0.23 | -0.60% | 152,700 |
| Sep 18, 2026 | 38.07 | 38.37 | 37.53 | 38.25 | 0.00 | 0.00% | 340,400 |
| Sep 17, 2026 | 38.64 | 38.67 | 38.11 | 38.25 | +0.09 | +0.24% | 194,300 |
| Sep 16, 2026 | 39.14 | 39.14 | 37.54 | 38.16 | -0.96 | -2.45% | 240,200 |
| Sep 15, 2026 | 39.45 | 39.70 | 38.82 | 39.12 | -0.28 | -0.71% | 154,200 |
| Sep 14, 2026 | 39.15 | 39.59 | 38.93 | 39.40 | +0.15 | +0.38% | 235,600 |
| Sep 11, 2026 | 39.76 | 39.76 | 38.74 | 39.25 | +0.09 | +0.23% | 186,600 |
| Sep 10, 2026 | 38.63 | 39.16 | 38.22 | 39.16 | +0.26 | +0.67% | 196,400 |
| Sep 9, 2026 | 39.01 | 39.15 | 38.19 | 38.90 | -0.45 | -1.14% | 219,900 |
| Sep 8, 2026 | 39.40 | 39.70 | 39.11 | 39.35 | -0.26 | -0.66% | 173,600 |
| Sep 4, 2026 | 39.23 | 39.94 | 39.22 | 39.61 | +0.05 | +0.13% | 196,000 |
| Sep 3, 2026 | 39.89 | 40.28 | 39.54 | 39.56 | +0.05 | +0.13% | 177,900 |
| Sep 2, 2026 | 39.00 | 40.03 | 38.85 | 39.51 | +0.86 | +2.23% | 263,800 |
| Sep 1, 2026 | 39.05 | 39.48 | 38.58 | 38.65 | -0.74 | -1.88% | 211,500 |
| Aug 31, 2026 | 40.02 | 40.06 | 39.28 | 39.39 | -0.74 | -1.84% | 163,000 |
| Aug 28, 2026 | 40.15 | 40.37 | 39.66 | 40.13 | +0.15 | +0.38% | 178,300 |
| Aug 27, 2026 | 39.51 | 40.00 | 38.96 | 39.98 | -0.01 | -0.03% | 176,800 |
| Aug 26, 2026 | 40.11 | 40.13 | 39.72 | 39.99 | 0.00 | 0.00% | 130,300 |
| Aug 25, 2026 | 40.53 | 40.53 | 39.64 | 39.99 | -0.31 | -0.77% | 163,300 |
| Aug 24, 2026 | 41.04 | 41.37 | 40.25 | 40.30 | -0.68 | -1.66% | 180,500 |
| Aug 21, 2026 | 41.06 | 41.06 | 40.22 | 40.98 | +0.25 | +0.61% | 218,000 |
| Aug 20, 2026 | 40.55 | 40.92 | 40.20 | 40.73 | -0.16 | -0.39% | 184,800 |
| Aug 19, 2026 | 42.78 | 43.53 | 40.78 | 40.89 | -1.71 | -4.01% | 305,300 |
| Aug 18, 2026 | 43.42 | 43.76 | 42.15 | 42.60 | -0.69 | -1.59% | 187,000 |
| Aug 17, 2026 | 43.01 | 43.71 | 42.74 | 43.29 | +0.02 | +0.05% | 245,300 |
| Aug 14, 2026 | 43.27 | 43.83 | 43.04 | 43.27 | -0.07 | -0.16% | 331,900 |
65 days, newest first. Daily bars as drawn on the LOB chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.