Education
About Us
Working with TipRanks
Follow Us
Live Oak Bancshares (LOB)
NYSE:LOB
Time Period
1Y
Events
Historical Prices
Rows:
Dec 12, 2025
35.49
35.49
34.80
35.31
35.31
+0.20%
621,454
2.19
Dec 11, 2025
34.80
35.44
34.67
35.24
35.24
+1.38%
350,881
1.25
Dec 10, 2025
32.83
35.08
32.83
34.76
34.76
+5.27%
484,075
1.74
Dec 09, 2025
32.89
33.72
32.63
33.02
33.02
+0.21%
180,412
0.65
Dec 08, 2025
32.93
33.36
32.72
32.95
32.95
+0.46%
392,944
1.42
Dec 05, 2025
32.69
33.03
32.53
32.80
32.80
-0.09%
207,272
0.75
Dec 04, 2025
32.95
33.25
32.78
32.83
32.83
-1.35%
229,117
0.83
Dec 03, 2025
32.37
33.30
32.09
33.28
33.28
+3.45%
298,251
1.08
Dec 02, 2025
32.36
32.76
32.16
32.17
32.17
-0.98%
361,168
1.31
Dec 01, 2025
31.83
32.81
31.58
32.52
32.49
+1.98%
341,886
1.25
Nov 28, 2025
31.99
32.33
31.81
31.92
31.89
-0.68%
122,621
0.44
Nov 26, 2025
31.91
32.31
31.80
32.17
32.14
+0.09%
248,321
0.90
Nov 25, 2025
30.85
32.47
30.85
32.17
32.14
+5.47%
237,479
0.86
Nov 24, 2025
30.53
30.75
30.18
30.53
30.50
-0.43%
280,239
1.01
Nov 21, 2025
29.57
30.95
29.41
30.69
30.66
+4.45%
271,247
0.98
Nov 20, 2025
30.24
30.76
29.36
29.41
29.38
-1.35%
322,466
1.14
Nov 19, 2025
30.21
30.36
29.74
29.84
29.81
-0.57%
402,450
1.44
Nov 18, 2025
29.60
30.45
29.37
30.04
30.01
+1.38%
444,093
1.59
Nov 17, 2025
31.21
31.31
29.42
29.66
29.63
-4.73%
239,862
0.85
Nov 14, 2025
31.09
31.36
30.69
31.16
31.13
-0.32%
200,856
0.71
Nov 13, 2025
31.75
32.03
31.05
31.29
31.26
-2.40%
242,464
0.85
Nov 12, 2025
32.01
32.67
31.96
32.09
32.06
+0.50%
107,832
0.37
Nov 11, 2025
32.45
32.69
31.90
31.96
31.93
-0.78%
339,813
1.19
Nov 10, 2025
32.74
33.02
32.17
32.24
32.21
-1.04%
206,345
0.72
Nov 07, 2025
31.42
32.64
31.10
32.61
32.58
+3.36%
299,525
1.04
Nov 06, 2025
31.41
31.73
31.10
31.58
31.55
+0.16%
186,329
0.65
Nov 05, 2025
31.08
32.39
31.00
31.56
31.53
+1.61%
298,931
1.05
Nov 04, 2025
31.38
31.38
31.00
31.09
31.06
-1.49%
235,615
0.83
Nov 03, 2025
30.89
31.63
30.75
31.59
31.56
+1.54%
179,738
0.63
Oct 31, 2025
31.26
31.50
30.79
31.14
31.11
-1.39%
182,347
0.64
Oct 30, 2025
31.75
32.51
31.51
31.61
31.58
-0.66%
195,246
0.69
Oct 29, 2025
32.06
33.04
31.66
31.85
31.82
-1.27%
319,261
1.13
Oct 28, 2025
32.82
32.84
32.16
32.29
32.26
-1.79%
182,941
0.64
Oct 27, 2025
34.25
34.44
32.88
32.91
32.88
-3.65%
182,871
0.64
Oct 24, 2025
33.81
34.93
33.60
34.19
34.16
+2.12%
243,838
0.85
Oct 23, 2025
33.35
33.98
32.25
33.51
33.48
-3.20%
372,552
1.31
Oct 22, 2025
34.92
35.17
34.41
34.65
34.62
-0.25%
246,377
0.84
Oct 21, 2025
34.20
34.83
33.63
34.77
34.74
+2.06%
336,621
1.15
Oct 20, 2025
33.56
34.29
33.25
34.10
34.07
+1.95%
587,348
2.06
Oct 17, 2025
33.47
33.65
33.01
33.48
33.45
+1.46%
441,537
1.57
Oct 16, 2025
35.72
35.73
32.80
33.03
33.00
-8.09%
387,767
1.39
Oct 15, 2025
36.83
37.00
35.75
35.97
35.94
-1.90%
247,742
0.89
Oct 14, 2025
35.33
36.94
35.33
36.70
36.67
+3.13%
266,540
0.96
Oct 13, 2025
35.58
35.78
34.79
35.62
35.59
+2.31%
214,474
0.77
Oct 10, 2025
36.04
36.28
34.82
34.85
34.82
-2.75%
282,948
1.02
Oct 09, 2025
35.65
35.90
35.15
35.87
35.84
+0.21%
154,687
0.56
Oct 08, 2025
35.53
36.20
35.18
35.83
35.80
+1.68%
180,244
0.64
Oct 07, 2025
35.29
35.99
35.22
35.27
35.24
-0.25%
188,032
0.67
Oct 06, 2025
35.06
35.85
34.66
35.39
35.36
+2.06%
217,891
0.77
Oct 03, 2025
34.75
35.27
34.59
34.71
34.68
+0.88%
237,222
0.84
Rows: