S&P 500$7,674.37
+0.43%
2m
DOW 30$53,277.01
+0.98%
2m
NASDAQ 100$29,308.86
+0.33%
2m
Russell 2000$299.96
+0.77%
2m
Russell 1000$419.69
+0.43%
2m
S&P 400$3,830.40
+0.51%
2m
S&P 600$1,789.38
+0.66%
2m

LIVE OAK BANKSHA (LOB)

NYSE

$40.97-$0.010 (-0.02%)

Price as of Aug 21, 2026 7:30 PM EDT

$1.9B
Market Cap
8.92%
1-Year Change
Banks - Regional
Industry

1 Month
-1.66%

Low Price$40.73

High Price$43.76
3 Months
+9.63%

Low Price$36.01

High Price$43.76
1 Year
+8.92%

Low Price$29.34

High Price$43.76

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
08/21/2026	41.06	41.06	40.22	40.98	+0.61%	218,064
08/20/2026	40.55	40.92	40.20	40.73	-0.39%	184,754
08/19/2026	42.78	43.53	40.79	40.89	-4.01%	305,348
08/18/2026	43.42	43.76	42.15	42.60	-1.59%	186,954
08/17/2026	43.01	43.71	42.74	43.29	+0.05%	245,285
08/14/2026	43.27	43.83	43.04	43.27	-0.16%	331,866
08/13/2026	43.20	43.40	42.82	43.34	+1.36%	198,484
08/12/2026	42.78	43.00	42.01	42.76	-0.05%	169,781
08/11/2026	42.37	42.90	42.09	42.78	+1.30%	152,188
08/10/2026	42.20	42.60	41.81	42.23	-0.87%	177,265
08/07/2026	42.28	42.74	41.48	42.60	+0.21%	190,900
08/06/2026	44.06	44.06	42.40	42.51	-2.86%	171,712
08/05/2026	43.95	44.17	43.50	43.76	+0.30%	252,584
08/04/2026	43.49	44.53	43.49	43.63	-0.30%	267,110
08/03/2026	42.66	43.86	42.56	43.76	+2.24%	286,403
07/31/2026	42.41	43.02	41.84	42.80	+0.80%	192,956
07/30/2026	42.89	42.99	41.90	42.46	-0.59%	143,273
07/29/2026	42.52	43.23	42.10	42.71	-0.49%	236,420
07/28/2026	42.62	42.95	42.01	42.92	+1.75%	206,598
07/27/2026	42.35	43.16	41.88	42.18	+0.24%	293,992
07/24/2026	42.87	43.00	42.02	42.08	-1.34%	253,814
07/23/2026	41.31	42.68	40.29	42.65	+3.90%	539,094
07/22/2026	41.31	41.54	40.51	41.05	-1.49%	206,739
07/22/2026	$0.74 Earnings
07/21/2026	41.55	41.67	40.86	41.67	+0.10%	202,026
07/20/2026	42.21	42.50	41.38	41.63	-2.00%	161,502
07/17/2026	43.14	43.48	42.27	42.48	-2.77%	220,169
07/16/2026	42.30	43.85	42.30	43.69	+3.56%	276,587
07/15/2026	41.70	42.49	41.60	42.19	+1.56%	258,114
07/14/2026	41.61	41.98	41.29	41.54	+0.05%	114,079
07/13/2026	41.65	41.95	41.20	41.52	-0.31%	150,123
07/10/2026	41.20	41.73	41.13	41.65	+0.80%	200,215
07/09/2026	40.48	41.44	40.48	41.32	+2.35%	196,451
07/08/2026	40.75	40.79	39.85	40.37	-1.80%	271,320
07/07/2026	41.76	41.98	41.09	41.11	-1.65%	168,246
07/06/2026	41.35	41.82	40.74	41.80	+1.83%	194,500
07/02/2026	42.20	42.25	40.64	41.05	-1.77%	228,679
07/01/2026	40.81	42.16	40.67	41.79	+2.33%	277,578
06/30/2026	40.77	41.17	40.61	40.84	-0.44%	382,759
06/29/2026	41.14	41.34	40.58	41.02	-0.92%	341,096
06/26/2026	41.02	41.44	40.62	41.40	+1.07%	979,948
06/25/2026	40.26	41.07	40.15	40.96	+1.64%	362,331
06/24/2026	39.99	40.75	39.98	40.30	+1.05%	399,881
06/23/2026	38.41	39.89	38.28	39.88	+3.34%	365,068
06/22/2026	38.32	38.86	38.32	38.59	+0.86%	259,273
06/18/2026	38.24	38.67	37.92	38.26	+0.71%	610,961
06/17/2026	38.43	39.12	37.47	37.99	-1.68%	319,414
06/16/2026	38.73	38.91	38.13	38.64	+0.81%	322,490
06/15/2026	39.15	39.62	38.24	38.33	-1.79%	235,496
06/12/2026	39.04	39.29	38.71	39.03	+0.96%	278,588
06/11/2026	38.68	38.71	37.74	38.66	+1.18%	223,678
06/10/2026	38.90	39.36	38.07	38.21	-1.09%	312,344
06/09/2026	38.01	39.24	38.01	38.63	+2.66%	220,762
06/08/2026	37.63	38.21	37.41	37.63	+0.59%	139,890
06/05/2026	37.62	37.80	37.33	37.41	-0.45%	183,496
06/04/2026	36.70	37.67	36.62	37.58	+4.36%	263,943
06/03/2026	37.47	37.47	36.01	36.01	-4.76%	282,398
06/02/2026	37.08	38.08	37.08	37.81	+1.29%	286,022
06/02/2026	$0.03 Dividend
06/01/2026	37.51	37.59	36.66	37.33	-1.76%	207,184
05/29/2026	37.44	38.13	37.29	38.00	+1.09%	205,059
05/28/2026	37.29	37.64	36.68	37.59	-0.27%	172,177
05/27/2026	37.99	38.24	37.37	37.69	-0.34%	197,488
05/26/2026	37.40	38.32	37.24	37.82	+1.53%	229,699
05/22/2026	37.34	37.71	37.07	37.25	-0.35%	199,303
05/21/2026	36.52	37.48	36.13	37.38	+1.00%	222,921
05/20/2026	36.27	37.23	36.16	37.01	+2.32%	303,631
05/19/2026	36.00	36.36	35.61	36.17	-0.58%	347,188
05/18/2026	35.70	36.54	35.69	36.38	+2.42%	191,478
05/15/2026	35.88	36.04	35.36	35.52	-1.77%	200,373
05/14/2026	35.98	36.49	35.88	36.16	+1.29%	161,063
05/13/2026	36.34	36.42	35.70	35.70	-2.40%	207,463
05/12/2026	36.54	36.63	35.75	36.58	-0.19%	192,130
05/11/2026	37.77	37.77	36.33	36.65	-2.71%	212,129
05/08/2026	37.68	37.71	37.30	37.67	+0.19%	121,466
05/07/2026	37.93	38.18	37.30	37.60	-0.29%	225,661
05/06/2026	37.97	38.07	37.50	37.71	+0.51%	182,697
05/05/2026	36.68	37.81	36.68	37.52	+2.29%	170,552
05/04/2026	36.97	37.38	36.41	36.68	-1.24%	177,766
05/01/2026	37.62	37.69	36.94	37.14	-1.14%	191,214
04/30/2026	37.53	38.24	37.47	37.57	-0.58%	271,970
04/29/2026	38.44	38.53	37.15	37.79	-2.48%	214,873
04/28/2026	38.10	38.82	37.78	38.75	+2.46%	283,151
04/27/2026	37.39	38.05	37.24	37.82	+1.12%	298,969
04/24/2026	37.49	37.71	36.76	37.40	-0.13%	283,961
04/23/2026	36.55	37.91	35.98	37.45	+3.28%	287,659
04/22/2026	36.58	36.92	36.02	36.26	-0.30%	209,597
04/22/2026	$0.60 Earnings
04/21/2026	37.34	37.67	36.27	36.37	-2.62%	313,406
04/20/2026	37.10	37.68	37.10	37.35	-0.21%	140,732
04/17/2026	36.84	38.23	36.76	37.43	+3.88%	249,714
04/16/2026	36.37	36.48	35.94	36.03	-1.31%	170,694
04/15/2026	36.58	36.91	36.01	36.51	-0.22%	162,177
04/14/2026	36.06	36.82	35.44	36.59	+0.88%	296,397
04/13/2026	35.40	36.31	35.22	36.27	+1.65%	205,423
04/10/2026	36.51	36.51	35.45	35.68	-2.41%	188,777
04/09/2026	35.13	36.86	35.13	36.56	+2.95%	217,608
04/08/2026	35.25	35.85	35.25	35.51	+4.44%	246,705
04/07/2026	33.54	34.24	33.52	34.00	+0.65%	214,188
04/06/2026	33.36	33.87	32.72	33.78	+1.26%	350,073