LOB - Live Oak Bancshares, Inc.
37.38
-0.080 -0.214%
Share volume: 117,915
Last Updated: 04-20-2026
Banking/State Commercial Banks – Fed Reserve System:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$37.46
-0.08
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-20-2026 | $37.13 | $37.13 | $37.72 | $37.72 | $37.13 | $37.13 | $37.38 | $37.38 | 117,915 | $117,915.00 |
| 04-17-2026 | $36.87 | $36.87 | $38.26 | $38.26 | $36.79 | $36.79 | $37.46 | $37.46 | 249,714 | $249,714.00 |
| 04-16-2026 | $36.40 | $36.40 | $36.51 | $36.51 | $35.97 | $35.97 | $36.06 | $36.06 | 170,694 | $170,694.00 |
| 04-15-2026 | $36.61 | $36.61 | $36.94 | $36.94 | $36.04 | $36.04 | $36.54 | $36.54 | 162,177 | $162,177.00 |
| 04-14-2026 | $36.09 | $36.09 | $36.85 | $36.85 | $35.47 | $35.47 | $36.62 | $36.62 | 296,397 | $296,397.00 |
| 04-13-2026 | $35.43 | $35.43 | $36.34 | $36.34 | $35.25 | $35.25 | $36.30 | $36.30 | 205,423 | $205,423.00 |
| 04-10-2026 | $36.54 | $36.54 | $36.54 | $36.54 | $35.48 | $35.48 | $35.71 | $35.71 | 188,778 | $188,778.00 |
| 04-09-2026 | $35.16 | $35.16 | $36.89 | $36.89 | $35.16 | $35.16 | $36.59 | $36.59 | 217,613 | $217,613.00 |
| 04-08-2026 | $35.28 | $35.28 | $35.88 | $35.88 | $35.28 | $35.28 | $35.54 | $35.54 | 246,705 | $246,705.00 |
| 04-07-2026 | $33.57 | $33.57 | $34.27 | $34.27 | $33.55 | $33.55 | $34.03 | $34.03 | 214,188 | $214,188.00 |