LOB - Live Oak Bancshares, Inc.
35.64
-0.880 -2.469%
Share volume: 353,408
Last Updated: 03-05-2026
Banking/State Commercial Banks – Fed Reserve System:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$36.52
-0.88
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $36.19 | $36.19 | $36.39 | $36.39 | $34.73 | $34.73 | $35.64 | $35.64 | 353,408 | $353,408.00 |
| 03-04-2026 | $36.70 | $36.70 | $36.91 | $36.91 | $36.36 | $36.36 | $36.52 | $36.52 | 266,834 | $266,834.00 |
| 03-03-2026 | $35.38 | $35.38 | $36.56 | $36.56 | $34.64 | $34.64 | $36.45 | $36.45 | 346,326 | $346,326.00 |
| 03-02-2026 | $35.54 | $35.54 | $37.22 | $37.22 | $35.47 | $35.47 | $36.60 | $36.60 | 310,171 | $310,171.00 |
| 02-27-2026 | $38.38 | $38.38 | $38.65 | $38.65 | $35.73 | $35.73 | $36.27 | $36.27 | 280,982 | $280,982.00 |
| 02-26-2026 | $40.00 | $40.00 | $40.50 | $40.50 | $38.67 | $38.67 | $39.36 | $39.36 | 224,421 | $224,421.00 |
| 02-25-2026 | $39.00 | $39.00 | $39.78 | $39.78 | $38.60 | $38.60 | $39.78 | $39.78 | 193,635 | $193,635.00 |
| 02-24-2026 | $38.41 | $38.41 | $38.95 | $38.95 | $38.15 | $38.15 | $38.64 | $38.64 | 286,535 | $286,535.00 |
| 02-23-2026 | $40.20 | $40.20 | $41.01 | $41.01 | $37.29 | $37.29 | $38.30 | $38.30 | 538,201 | $538,201.00 |
| 02-20-2026 | $40.16 | $40.16 | $41.01 | $41.01 | $39.69 | $39.69 | $40.88 | $40.88 | 234,620 | $234,620.00 |