Live Oak Bancshares (LOB)
NYSE:LOB
Want to see LOB full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
Jun 05, 2026
37.62
37.80
37.33
37.41
37.41
-0.45%
183,496
0.77
Jun 04, 2026
36.70
37.67
36.62
37.58
37.58
+4.36%
263,995
1.10
Jun 03, 2026
37.47
37.47
36.01
36.01
36.01
-4.76%
285,016
1.19
Jun 02, 2026
37.08
38.08
37.08
37.81
37.81
+1.29%
286,026
1.18
Jun 01, 2026
37.54
37.62
36.69
37.36
37.33
-1.76%
207,184
0.85
May 29, 2026
37.47
38.16
37.32
38.03
38.00
+1.09%
205,059
0.84
May 28, 2026
37.32
37.67
36.71
37.62
37.59
-0.27%
172,180
0.70
May 27, 2026
38.02
38.27
37.40
37.72
37.69
-0.34%
197,505
0.80
May 26, 2026
37.43
38.35
37.27
37.85
37.82
+1.53%
229,710
0.93
May 25, 2026
37.37
37.74
37.10
37.28
37.25
0.00%
0
0.00
May 22, 2026
37.37
37.74
37.10
37.28
37.25
-0.35%
199,303
0.79
May 21, 2026
36.55
37.51
36.16
37.41
37.38
+1.00%
222,921
0.87
May 20, 2026
36.30
37.26
36.19
37.04
37.01
+2.32%
303,639
1.18
May 19, 2026
36.03
36.39
35.64
36.20
36.17
-0.58%
347,188
1.35
May 18, 2026
35.73
36.57
35.72
36.41
36.38
+2.42%
191,481
0.74
May 15, 2026
35.91
36.07
35.39
35.55
35.52
-1.77%
200,373
0.78
May 14, 2026
36.01
36.52
35.91
36.19
36.16
+1.29%
161,064
0.63
May 13, 2026
36.37
36.45
35.73
35.73
35.70
-2.40%
207,467
0.81
May 12, 2026
36.57
36.66
35.78
36.61
36.58
-0.19%
192,137
0.75
May 11, 2026
37.80
37.80
36.36
36.68
36.65
-2.71%
212,129
0.83
May 08, 2026
37.71
37.74
37.33
37.70
37.67
+0.19%
121,466
0.47
May 07, 2026
37.96
38.21
37.33
37.63
37.60
-0.29%
225,661
0.86
May 06, 2026
38.00
38.10
37.53
37.74
37.71
+0.51%
182,697
0.70
May 05, 2026
36.71
37.84
36.71
37.55
37.52
+2.29%
170,552
0.64
May 04, 2026
37.00
37.41
36.44
36.71
36.68
-1.24%
177,766
0.66
May 01, 2026
37.65
37.73
36.97
37.17
37.14
-1.14%
191,214
0.70
Apr 30, 2026
37.56
38.27
37.50
37.60
37.57
-0.58%
271,970
0.98
Apr 29, 2026
38.47
38.57
37.18
37.82
37.79
-2.47%
214,873
0.77
Apr 28, 2026
38.13
38.85
37.81
38.78
38.75
+2.46%
283,151
1.00
Apr 27, 2026
37.42
38.08
37.27
37.85
37.82
+1.12%
298,969
1.06
Apr 24, 2026
37.52
37.74
36.79
37.43
37.40
-0.13%
283,961
0.99
Apr 23, 2026
36.58
37.94
36.01
37.48
37.45
+3.28%
287,659
0.99
Apr 22, 2026
36.61
36.95
36.05
36.29
36.26
-0.30%
209,597
0.70
Apr 21, 2026
37.37
37.70
36.30
36.40
36.37
-2.62%
313,442
1.02
Apr 20, 2026
37.13
37.72
37.13
37.38
37.35
-0.21%
140,797
0.45
Apr 17, 2026
36.87
38.26
36.79
37.46
37.43
+3.88%
249,714
0.80
Apr 16, 2026
36.40
36.51
35.97
36.06
36.03
-1.31%
170,694
0.55
Apr 15, 2026
36.61
36.94
36.04
36.54
36.51
-0.22%
162,177
0.52
Apr 14, 2026
36.09
36.85
35.47
36.62
36.59
+0.88%
296,397
0.95
Apr 13, 2026
35.43
36.34
35.25
36.30
36.27
+1.65%
205,423
0.66
Apr 10, 2026
36.54
36.54
35.48
35.71
35.68
-2.40%
188,778
0.60
Apr 09, 2026
35.16
36.89
35.16
36.59
36.56
+2.95%
217,613
0.69
Apr 08, 2026
35.28
35.88
35.28
35.54
35.51
+4.44%
246,705
0.79
Apr 07, 2026
33.57
34.27
33.55
34.03
34.00
+0.65%
214,188
0.68
Apr 06, 2026
33.39
33.90
32.75
33.81
33.78
+1.26%
350,073
1.11
Apr 03, 2026
32.55
33.58
32.40
33.39
33.36
0.00%
0
0.00
Apr 02, 2026
32.55
33.58
32.40
33.39
33.36
0.00%
269,166
0.84
Apr 01, 2026
33.44
34.01
33.36
33.39
33.36
+0.97%
226,781
0.70
Mar 31, 2026
32.97
33.41
32.42
33.07
33.04
+2.48%
355,065
1.12
Mar 30, 2026
32.47
32.53
32.05
32.27
32.24
+0.56%
257,471
0.80
Rows: