LOB
LIVE OAK BANKSHA (LOB)
NYSE
$36.04-$1.77 (-4.68%)
Price as of Jun 03, 2026 4:35 PM EDT
  • $1.7B
    Market Cap
  • 36.90%
    1-Year Change
  • Banks - Regional
    Industry
  • 1 Month
    +3.00%
    Low Price$35.55
    High Price$38.03
  • 3 Months
    +6.09%
    Low Price$31.78
    High Price$38.78
  • 1 Year
    +37.44%
    Low Price$27.27
    High Price$41.75
Date
Open
High
Low
Close
Change (%)
Volume
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
04/02/2026
32.52
33.55
32.37
33.36
0.00%
269,166
04/01/2026
33.41
33.98
33.33
33.36
+0.97%
226,781
03/31/2026
32.94
33.38
32.39
33.04
+2.48%
355,065
03/30/2026
32.44
32.50
32.02
32.24
+0.56%
257,472
03/27/2026
32.30
32.74
31.91
32.06
-1.81%
247,457
03/26/2026
32.45
32.82
32.29
32.65
-0.43%
219,650
03/25/2026
33.19
33.21
32.35
32.79
+0.21%
237,443
03/24/2026
32.17
33.11
32.16
32.72
0.00%
370,246
03/23/2026
32.89
33.33
32.02
32.72
+2.83%
430,197
03/20/2026
31.79
31.87
31.19
31.82
+0.22%
584,819
03/19/2026
31.57
32.04
31.29
31.75
-0.09%
290,033
03/18/2026
32.50
32.50
31.45
31.78
-2.51%
389,700
03/17/2026
33.19
33.33
32.35
32.60
-0.06%
171,816
03/16/2026
32.61
33.09
32.61
32.62
+1.24%
237,075
03/13/2026
32.83
32.93
32.07
32.22
-0.83%
247,572
03/12/2026
32.22
32.86
31.92
32.49
-1.69%
216,883
03/11/2026
32.88
33.12
32.34
33.05
-0.93%
218,958
03/10/2026
33.16
34.26
32.77
33.36
-0.03%
302,222
03/09/2026
32.61
33.70
31.09
33.37
-0.45%
351,350
03/06/2026
34.46
34.91
33.25
33.52
-5.86%
309,694
03/05/2026
36.16
36.36
34.70
35.61
-2.33%
353,411
03/05/2026
$0.03 Dividend
03/04/2026
36.64
36.85
36.30
36.46
+0.19%
266,834
03/03/2026
35.32
36.50
34.58
36.39
-0.41%
346,326
03/02/2026
35.48
37.15
35.41
36.54
+0.91%
310,171
02/27/2026
38.32
38.59
35.67
36.21
-7.85%
280,982
02/26/2026
39.94
40.43
38.61
39.30
-1.06%
224,421
02/25/2026
38.94
39.72
38.54
39.72
+2.95%
193,635
02/24/2026
38.35
38.88
38.09
38.58
+0.89%
286,535
02/23/2026
40.13
40.94
37.22
38.24
-6.31%
538,201
02/20/2026
40.09
40.94
39.63
40.81
+1.74%
234,620
02/19/2026
39.57
40.20
39.46
40.11
+0.02%
339,108
02/18/2026
40.76
41.57
39.86
40.10
-1.42%
261,711
02/17/2026
40.43
41.33
40.00
40.68
+0.52%
207,208
02/13/2026
40.10
41.01
39.49
40.47
+0.80%
230,413
02/12/2026
41.33
41.68
39.37
40.15
-1.42%
260,749
02/11/2026
41.49
41.82
40.28
40.73
-0.58%
246,360
02/10/2026
41.65
42.13
40.76
40.97
-1.70%
370,461
02/09/2026
40.58
41.73
40.58
41.68
+2.25%
289,198
02/06/2026
40.63
41.08
40.30
40.76
+1.47%
199,031
02/05/2026
41.42
41.77
39.57
40.17
-3.48%
312,725
02/04/2026
40.94
42.47
40.94
41.62
+2.48%
410,907
02/03/2026
40.57
42.06
39.86
40.61
-1.14%
464,088
02/02/2026
39.62
41.59
39.62
41.08
+2.98%
528,580
01/30/2026
38.97
40.01
38.97
39.90
+1.16%
486,639
01/29/2026
38.74
39.50
38.33
39.44
+3.11%
371,671
01/28/2026
38.85
38.85
37.88
38.25
-1.14%
328,268
01/27/2026
39.22
39.22
38.00
38.69
-1.25%
458,014
01/26/2026
39.24
39.37
38.12
39.18
-0.33%
525,313
01/23/2026
40.38
40.43
38.46
39.31
-3.41%
925,014
01/22/2026
39.94
42.82
39.75
40.69
+4.51%
651,445
01/21/2026
36.87
39.23
36.87
38.94
+6.24%
475,159
01/21/2026
$0.95 Earnings
01/20/2026
36.68
37.70
36.13
36.65
-2.37%
419,987
01/16/2026
37.78
38.04
37.23
37.54
-0.71%
365,554
01/15/2026
36.03
37.81
36.03
37.81
+4.84%
223,988
01/14/2026
35.68
36.10
35.39
36.06
+0.87%
199,542