Live Oak Bancshares (LOB) Historical Prices

406 Followers

Time Period

Events

LOB historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 10, 2026	34.66	34.84	33.82	34.40	34.40	+1.42%	338,941	1.40
Nov 09, 2026	34.55	35.02	33.85	34.64	34.64	+2.12%	391,122	1.64
Nov 06, 2026	33.56	34.19	33.19	33.92	33.92	+0.06%	244,926	1.03
Nov 05, 2026	35.75	35.77	33.52	33.90	33.90	-3.56%	488,805	2.11
Nov 04, 2026	35.63	36.69	35.12	35.15	35.15	+2.12%	390,269	1.71
Nov 03, 2026	35.14	35.39	34.30	34.42	34.42	-1.85%	204,708	0.90
Nov 02, 2026	34.95	35.78	34.87	35.07	35.07	+1.74%	395,395	1.75
Oct 30, 2026	35.17	35.27	34.29	34.47	34.47	-1.71%	173,935	0.77
Oct 29, 2026	35.14	35.50	34.75	35.07	35.07	+1.18%	243,221	1.07
Oct 28, 2026	34.81	35.02	34.00	34.66	34.66	-0.23%	473,687	2.12
Oct 27, 2026	35.12	35.12	34.56	34.74	34.74	+0.17%	380,708	1.73
Oct 26, 2026	34.85	35.91	34.67	34.68	34.68	-1.34%	275,324	1.26
Oct 23, 2026	35.54	36.07	34.89	35.15	35.15	-1.57%	284,823	1.31
Oct 22, 2026	34.60	36.67	34.60	35.71	35.71	+1.02%	502,704	2.34
Oct 21, 2026	35.47	35.58	34.84	35.35	35.35	-0.03%	247,611	1.15
Oct 20, 2026	34.58	35.74	34.58	35.36	35.36	+2.64%	204,507	0.93
Oct 19, 2026	34.82	34.91	34.36	34.45	34.45	-1.32%	187,128	0.85
Oct 16, 2026	35.36	35.96	34.80	34.91	34.91	-0.68%	280,816	1.28
Oct 15, 2026	34.77	35.30	34.55	35.15	35.15	+2.12%	253,867	1.17
Oct 14, 2026	34.86	34.86	33.49	34.42	34.42	-0.75%	286,241	1.32
Oct 13, 2026	35.02	35.25	34.44	34.68	34.68	-0.34%	166,013	0.76
Oct 12, 2026	34.35	34.99	34.27	34.80	34.80	+0.93%	151,640	0.69
Oct 09, 2026	34.45	34.73	34.24	34.48	34.48	-0.26%	237,008	1.09
Oct 08, 2026	34.07	35.01	34.03	34.57	34.57	+0.90%	391,477	1.83
Oct 07, 2026	35.94	36.13	33.84	34.26	34.26	-6.11%	433,864	2.06
Oct 06, 2026	36.79	36.99	36.45	36.49	36.49	-0.14%	119,669	0.57
Oct 05, 2026	36.76	37.07	36.13	36.54	36.54	-0.38%	181,243	0.85
Oct 02, 2026	36.92	37.15	36.51	36.68	36.68	+0.80%	182,247	0.86
Oct 01, 2026	35.83	36.39	35.32	36.39	36.39	+0.55%	229,674	1.08
Sep 30, 2026	36.64	36.94	36.12	36.19	36.19	-1.23%	351,793	1.70
Sep 29, 2026	36.79	36.95	36.28	36.64	36.64	-0.35%	218,114	1.05
Sep 28, 2026	37.51	37.54	36.75	36.77	36.77	-1.89%	247,110	1.19
Sep 25, 2026	37.54	37.98	37.20	37.48	37.48	+0.56%	205,336	0.98
Sep 24, 2026	37.17	37.48	36.55	37.27	37.27	+0.49%	225,348	1.06
Sep 23, 2026	37.65	37.99	37.08	37.09	37.09	-2.06%	175,709	0.78
Sep 22, 2026	38.52	38.62	37.78	37.87	37.87	-0.39%	221,189	0.97
Sep 21, 2026	38.35	38.36	38.00	38.02	38.02	-0.60%	152,721	0.66
Sep 18, 2026	38.07	38.37	37.53	38.25	38.25	+0.00%	340,434	1.47
Sep 17, 2026	38.64	38.67	38.11	38.25	38.25	+0.24%	194,283	0.84
Sep 16, 2026	39.14	39.14	37.54	38.16	38.16	-2.45%	240,166	1.05
Sep 15, 2026	39.45	39.70	38.82	39.12	39.12	-0.71%	154,175	0.65
Sep 14, 2026	39.15	39.59	38.93	39.40	39.40	+0.38%	235,634	0.99
Sep 11, 2026	39.76	39.76	38.75	39.25	39.25	+0.23%	186,634	0.78
Sep 10, 2026	38.63	39.16	38.22	39.16	39.16	+0.67%	196,426	0.82
Sep 09, 2026	39.01	39.15	38.19	38.90	38.90	-1.14%	219,934	0.91
Sep 08, 2026	39.40	39.70	39.11	39.35	39.35	-0.66%	173,643	0.72
Sep 07, 2026	39.23	39.94	39.22	39.61	39.61	+0.00%	0	0.00
Sep 04, 2026	39.23	39.94	39.22	39.61	39.61	+0.13%	196,024	0.79
Sep 03, 2026	39.89	40.28	39.54	39.56	39.56	+0.13%	152,307	0.62
Sep 02, 2026	39.00	40.03	38.86	39.51	39.51	+2.23%	263,832	1.07

Live Oak Bancshares historical prices

Live Oak Bancshares (LOB) Historical Prices

Become an Expert with TipRanks Premium