Live Oak Bancshares (LOB)
NYSE:LOB
Want to see LOB full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 06, 2026
38.00
38.10
37.53
37.74
37.74
+0.51%
182,697
0.70
May 05, 2026
36.71
37.84
36.71
37.55
37.55
+2.29%
170,552
0.65
May 04, 2026
37.00
37.41
36.44
36.71
36.71
-1.24%
177,766
0.66
May 01, 2026
37.65
37.73
36.97
37.17
37.17
-1.14%
191,214
0.70
Apr 30, 2026
37.56
38.27
37.50
37.60
37.60
-0.58%
271,970
0.98
Apr 29, 2026
38.47
38.57
37.18
37.82
37.82
-2.48%
214,873
0.77
Apr 28, 2026
38.13
38.85
37.81
38.78
38.78
+2.46%
283,151
1.00
Apr 27, 2026
37.42
38.08
37.27
37.85
37.85
+1.12%
298,969
1.06
Apr 24, 2026
37.52
37.74
36.79
37.43
37.43
-0.13%
283,961
1.00
Apr 23, 2026
36.58
37.94
36.01
37.48
37.48
+3.28%
287,659
1.00
Apr 22, 2026
36.61
36.95
36.05
36.29
36.29
-0.30%
209,597
0.70
Apr 21, 2026
37.37
37.70
36.30
36.40
36.40
-2.62%
313,442
1.03
Apr 20, 2026
37.13
37.72
37.13
37.38
37.38
-0.21%
140,797
0.45
Apr 17, 2026
36.87
38.26
36.79
37.46
37.46
+3.88%
249,714
0.80
Apr 16, 2026
36.40
36.51
35.97
36.06
36.06
-1.31%
170,694
0.55
Apr 15, 2026
36.61
36.94
36.04
36.54
36.54
-0.22%
162,177
0.52
Apr 14, 2026
36.09
36.85
35.47
36.62
36.62
+0.88%
296,397
0.95
Apr 13, 2026
35.43
36.34
35.25
36.30
36.30
+1.65%
205,423
0.66
Apr 10, 2026
36.54
36.54
35.48
35.71
35.71
-2.41%
188,778
0.60
Apr 09, 2026
35.16
36.89
35.16
36.59
36.59
+2.95%
217,613
0.69
Apr 08, 2026
35.28
35.88
35.28
35.54
35.54
+4.44%
246,705
0.79
Apr 07, 2026
33.57
34.27
33.55
34.03
34.03
+0.65%
214,188
0.68
Apr 06, 2026
33.39
33.90
32.75
33.81
33.81
+1.26%
350,073
1.11
Apr 03, 2026
32.55
33.58
32.40
33.39
33.39
0.00%
0
0.00
Apr 02, 2026
32.55
33.58
32.40
33.39
33.39
0.00%
269,166
0.84
Apr 01, 2026
33.44
34.01
33.36
33.39
33.39
+0.97%
226,781
0.70
Mar 31, 2026
32.97
33.41
32.42
33.07
33.07
+2.48%
355,065
1.12
Mar 30, 2026
32.47
32.53
32.05
32.27
32.27
+0.56%
257,472
0.80
Mar 27, 2026
32.33
32.77
31.94
32.09
32.09
-1.81%
247,457
0.77
Mar 26, 2026
32.48
32.85
32.32
32.68
32.68
-0.43%
219,650
0.68
Mar 25, 2026
33.22
33.24
32.38
32.82
32.82
+0.21%
237,443
0.74
Mar 24, 2026
32.20
33.14
32.19
32.75
32.75
0.00%
370,246
1.18
Mar 23, 2026
32.92
33.36
32.05
32.75
32.75
+2.83%
423,155
1.36
Mar 20, 2026
31.82
31.90
31.22
31.85
31.85
+0.22%
584,789
1.91
Mar 19, 2026
31.60
32.07
31.32
31.78
31.78
-0.09%
288,453
0.94
Mar 18, 2026
32.53
32.53
31.48
31.81
31.81
-2.51%
389,700
1.25
Mar 17, 2026
33.22
33.36
32.38
32.63
32.63
-0.06%
171,816
0.55
Mar 16, 2026
32.64
33.12
32.64
32.65
32.65
+1.24%
237,075
0.75
Mar 13, 2026
32.86
32.96
32.10
32.25
32.25
-0.83%
247,572
0.78
Mar 12, 2026
32.25
32.89
31.95
32.52
32.52
-1.69%
216,883
0.68
Mar 11, 2026
32.91
33.15
32.37
33.08
33.08
-0.93%
209,587
0.64
Mar 10, 2026
33.19
34.29
32.80
33.39
33.39
-0.03%
302,222
0.93
Mar 09, 2026
32.64
33.73
31.11
33.40
33.40
-0.45%
350,287
1.07
Mar 06, 2026
34.49
34.94
33.28
33.55
33.55
-5.86%
309,694
0.95
Mar 05, 2026
36.19
36.39
34.73
35.64
35.64
-2.33%
353,411
1.08
Mar 04, 2026
36.70
36.91
36.36
36.52
36.49
+0.19%
266,834
0.82
Mar 03, 2026
35.38
36.56
34.64
36.45
36.42
-0.41%
346,326
1.07
Mar 02, 2026
35.54
37.22
35.47
36.60
36.57
+0.91%
310,171
0.96
Feb 27, 2026
38.38
38.65
35.73
36.27
36.24
-7.85%
280,982
0.86
Feb 26, 2026
40.00
40.50
38.67
39.36
39.33
-1.06%
224,421
0.69
Rows: