LOB | LIVE OAK BANKSHA | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

LIVE OAK BANKSHA (LOB)

NYSE

$39.27+$0.02 (+0.05%)

Price as of Sep 11, 2026 7:30 PM EDT

$1.8B
Market Cap
7.80%
1-Year Change
Banks - Regional
Industry

1 Month
-8.18%

Low Price$38.65

High Price$43.31
3 Months
+1.60%

Low Price$37.96

High Price$43.73
1 Year
+7.80%

Low Price$29.31

High Price$43.73

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	39.76	39.76	38.75	39.25	+0.23%	186,626
09/10/2026	38.63	39.16	38.22	39.16	+0.67%	196,347
09/09/2026	39.01	39.15	38.19	38.90	-1.14%	219,934
09/08/2026	39.40	39.70	39.11	39.35	-0.66%	173,642
09/04/2026	39.23	39.94	39.22	39.61	+0.13%	213,924
09/03/2026	39.89	40.28	39.54	39.56	+0.13%	177,912
09/02/2026	39.00	40.03	38.86	39.51	+2.23%	263,832
09/01/2026	39.05	39.48	38.58	38.65	-1.80%	211,476
09/01/2026	$0.03 Dividend
08/31/2026	39.99	40.03	39.25	39.36	-1.84%	162,951
08/28/2026	40.12	40.34	39.63	40.10	+0.38%	178,366
08/27/2026	39.48	39.97	38.93	39.95	-0.03%	176,775
08/26/2026	40.08	40.10	39.69	39.96	0.00%	130,318
08/25/2026	40.50	40.50	39.61	39.96	-0.77%	163,291
08/24/2026	41.01	41.34	40.22	40.27	-1.66%	180,456
08/21/2026	41.03	41.03	40.19	40.95	+0.61%	218,064
08/20/2026	40.52	40.89	40.17	40.70	-0.39%	184,754
08/19/2026	42.75	43.50	40.75	40.86	-4.01%	305,348
08/18/2026	43.39	43.72	42.12	42.57	-1.59%	186,954
08/17/2026	42.98	43.67	42.71	43.26	+0.05%	245,285
08/14/2026	43.24	43.80	43.01	43.24	-0.16%	331,866
08/13/2026	43.17	43.37	42.79	43.31	+1.36%	198,484
08/12/2026	42.75	42.97	41.98	42.73	-0.05%	169,781
08/11/2026	42.34	42.87	42.06	42.75	+1.30%	152,188
08/10/2026	42.17	42.57	41.78	42.20	-0.87%	177,265
08/07/2026	42.25	42.71	41.45	42.57	+0.21%	190,900
08/06/2026	44.03	44.03	42.37	42.48	-2.86%	171,712
08/05/2026	43.92	44.13	43.47	43.73	+0.30%	252,584
08/04/2026	43.46	44.50	43.46	43.60	-0.30%	267,110
08/03/2026	42.63	43.83	42.53	43.73	+2.24%	286,403
07/31/2026	42.38	42.99	41.81	42.77	+0.80%	192,956
07/30/2026	42.86	42.96	41.87	42.43	-0.59%	143,273
07/29/2026	42.49	43.19	42.07	42.68	-0.49%	236,420
07/28/2026	42.59	42.91	41.98	42.89	+1.75%	206,598
07/27/2026	42.32	43.13	41.85	42.15	+0.24%	293,992
07/24/2026	42.84	42.97	41.99	42.05	-1.34%	253,814
07/23/2026	41.28	42.65	40.25	42.62	+3.90%	539,094
07/22/2026	41.28	41.51	40.47	41.02	-1.49%	206,739
07/22/2026	$0.74 Earnings
07/21/2026	41.52	41.64	40.83	41.64	+0.10%	202,026
07/20/2026	42.18	42.47	41.35	41.60	-2.00%	161,502
07/17/2026	43.11	43.45	42.24	42.45	-2.77%	220,169
07/16/2026	42.27	43.82	42.27	43.66	+3.56%	276,587
07/15/2026	41.67	42.46	41.56	42.16	+1.56%	258,114
07/14/2026	41.58	41.95	41.26	41.51	+0.05%	114,079
07/13/2026	41.62	41.92	41.17	41.49	-0.31%	150,123
07/10/2026	41.17	41.70	41.10	41.62	+0.80%	200,215
07/09/2026	40.45	41.41	40.45	41.29	+2.35%	196,451
07/08/2026	40.72	40.76	39.82	40.34	-1.80%	271,320
07/07/2026	41.73	41.95	41.06	41.08	-1.65%	168,246
07/06/2026	41.32	41.79	40.71	41.77	+1.83%	194,500
07/02/2026	42.17	42.21	40.60	41.02	-1.77%	228,679
07/01/2026	40.78	42.13	40.64	41.76	+2.33%	277,578
06/30/2026	40.74	41.14	40.58	40.81	-0.44%	382,759
06/29/2026	41.11	41.31	40.54	40.99	-0.92%	341,096
06/26/2026	40.99	41.41	40.58	41.37	+1.07%	979,948
06/25/2026	40.23	41.04	40.11	40.93	+1.64%	362,331
06/24/2026	39.96	40.72	39.95	40.27	+1.05%	399,881
06/23/2026	38.38	39.86	38.25	39.85	+3.34%	365,068
06/22/2026	38.29	38.83	38.29	38.56	+0.86%	259,273
06/18/2026	38.21	38.64	37.89	38.23	+0.71%	610,961
06/17/2026	38.40	39.09	37.44	37.96	-1.68%	319,414
06/16/2026	38.70	38.88	38.10	38.61	+0.81%	322,490
06/15/2026	39.12	39.58	38.21	38.30	-1.79%	235,496
06/12/2026	39.01	39.26	38.68	39.00	+0.96%	278,588
06/11/2026	38.65	38.68	37.71	38.63	+1.18%	223,678
06/10/2026	38.87	39.33	38.04	38.18	-1.09%	312,344
06/09/2026	37.98	39.21	37.98	38.60	+2.66%	220,762
06/08/2026	37.60	38.18	37.38	37.60	+0.59%	139,890
06/05/2026	37.59	37.77	37.30	37.38	-0.45%	183,496
06/04/2026	36.67	37.64	36.59	37.55	+4.36%	263,943
06/03/2026	37.44	37.44	35.98	35.98	-4.76%	282,398
06/02/2026	37.05	38.06	37.05	37.78	+1.29%	286,022
06/02/2026	$0.03 Dividend
06/01/2026	37.48	37.56	36.63	37.30	-1.76%	207,184
05/29/2026	37.41	38.10	37.26	37.97	+1.09%	205,059
05/28/2026	37.26	37.61	36.65	37.56	-0.27%	172,177
05/27/2026	37.96	38.21	37.34	37.66	-0.34%	197,488
05/26/2026	37.37	38.29	37.21	37.79	+1.53%	229,699
05/22/2026	37.31	37.68	37.04	37.22	-0.35%	199,303
05/21/2026	36.49	37.45	36.10	37.35	+1.00%	222,921
05/20/2026	36.24	37.20	36.13	36.98	+2.32%	303,631
05/19/2026	35.97	36.33	35.58	36.14	-0.58%	347,188
05/18/2026	35.67	36.51	35.66	36.35	+2.42%	191,478
05/15/2026	35.85	36.01	35.33	35.49	-1.77%	200,373
05/14/2026	35.95	36.46	35.85	36.13	+1.29%	161,063
05/13/2026	36.31	36.39	35.67	35.67	-2.40%	207,463
05/12/2026	36.51	36.60	35.72	36.55	-0.19%	192,130
05/11/2026	37.74	37.74	36.30	36.62	-2.71%	212,129
05/08/2026	37.65	37.68	37.27	37.64	+0.19%	121,466
05/07/2026	37.90	38.15	37.27	37.57	-0.29%	225,661
05/06/2026	37.94	38.04	37.47	37.68	+0.51%	182,697
05/05/2026	36.65	37.78	36.65	37.49	+2.29%	170,552
05/04/2026	36.94	37.35	36.38	36.65	-1.24%	177,766
05/01/2026	37.59	37.67	36.91	37.11	-1.14%	191,214
04/30/2026	37.50	38.21	37.44	37.54	-0.58%	271,970
04/29/2026	38.41	38.50	37.12	37.76	-2.48%	214,873
04/28/2026	38.07	38.79	37.75	38.72	+2.46%	283,151
04/27/2026	37.36	38.02	37.21	37.79	+1.12%	298,969
04/24/2026	37.46	37.68	36.73	37.37	-0.13%	283,961