Live Oak Bancshares, Inc. - Common Stock (NY:LOB)

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2026	37.71	37.74	37.33	37.70	121,466	+0.07(+0.19%)
May 07, 2026	37.96	38.21	37.33	37.63	225,663	-0.11(-0.29%)
May 06, 2026	38.00	38.10	37.53	37.74	182,699	+0.19(+0.51%)
May 05, 2026	36.71	37.84	36.71	37.55	170,553	+0.84(+2.29%)
May 04, 2026	37.00	37.41	36.44	36.71	177,767	-0.46(-1.24%)
May 01, 2026	37.65	37.73	36.97	37.17	191,214	-0.43(-1.14%)
Apr 30, 2026	37.56	38.27	37.50	37.60	271,971	-0.22(-0.58%)
Apr 29, 2026	38.47	38.56	37.18	37.82	214,874	-0.96(-2.48%)
Apr 28, 2026	38.13	38.85	37.81	38.78	283,152	+0.93(+2.46%)
Apr 27, 2026	37.42	38.08	37.27	37.85	298,971	+0.42(+1.12%)
Apr 24, 2026	37.52	37.74	36.78	37.43	283,962	-0.05(-0.13%)
Apr 23, 2026	36.58	37.94	36.01	37.48	287,660	+1.19(+3.28%)
Apr 22, 2026	36.61	36.95	36.05	36.29	209,597	-0.11(-0.30%)
Apr 21, 2026	37.37	37.70	36.30	36.40	313,442	-0.98(-2.62%)
Apr 20, 2026	37.13	37.72	37.13	37.38	140,798	-0.08(-0.21%)
Apr 17, 2026	36.87	38.26	36.78	37.46	249,715	+1.40(+3.88%)
Apr 16, 2026	36.40	36.51	35.97	36.06	170,695	-0.48(-1.31%)
Apr 15, 2026	36.61	36.94	36.04	36.54	162,177	-0.08(-0.22%)
Apr 14, 2026	36.09	36.84	35.47	36.62	296,470	+0.32(+0.88%)
Apr 13, 2026	35.43	36.34	35.25	36.30	205,424	+0.59(+1.65%)
Apr 10, 2026	36.54	36.54	35.48	35.71	188,778	-0.88(-2.41%)
Apr 09, 2026	35.16	36.89	35.16	36.59	217,614	+1.05(+2.95%)
Apr 08, 2026	35.28	35.88	35.28	35.54	246,705	+1.51(+4.44%)
Apr 07, 2026	33.57	34.27	33.55	34.03	214,189	+0.22(+0.65%)
Apr 06, 2026	33.39	33.90	32.75	33.81	350,074	+0.42(+1.26%)
Apr 02, 2026	32.55	33.58	32.40	33.39	269,169	+0.00(+0.00%)
Apr 01, 2026	33.44	34.01	33.36	33.39	226,783	+0.32(+0.97%)
Mar 31, 2026	32.97	33.41	32.42	33.07	355,066	+0.80(+2.48%)
Mar 30, 2026	32.47	32.53	32.05	32.27	257,473	+0.18(+0.56%)
Mar 27, 2026	32.33	32.77	31.94	32.09	247,458	-0.59(-1.81%)
Mar 26, 2026	32.48	32.85	32.32	32.68	219,651	-0.14(-0.43%)
Mar 25, 2026	33.22	33.24	32.38	32.82	237,443	+0.07(+0.21%)
Mar 24, 2026	32.20	33.14	32.19	32.75	370,246	+0.00(+0.00%)
Mar 23, 2026	32.92	33.36	32.05	32.75	430,197	+0.90(+2.83%)
Mar 20, 2026	31.82	31.90	31.22	31.85	584,874	+0.07(+0.22%)
Mar 19, 2026	31.60	32.06	31.32	31.78	290,034	-0.03(-0.09%)
Mar 18, 2026	32.53	32.53	31.48	31.81	389,703	-0.82(-2.51%)
Mar 17, 2026	33.22	33.36	32.38	32.63	171,817	-0.02(-0.06%)
Mar 16, 2026	32.64	33.12	32.64	32.65	237,076	+0.40(+1.24%)
Mar 13, 2026	32.86	32.96	32.10	32.25	247,573	-0.27(-0.83%)
Mar 12, 2026	32.25	32.89	31.95	32.52	216,884	-0.56(-1.69%)
Mar 11, 2026	32.91	33.15	32.37	33.08	218,958	-0.31(-0.93%)
Mar 10, 2026	33.19	34.29	32.80	33.39	302,223	-0.01(-0.03%)
Mar 09, 2026	32.64	33.73	31.11	33.40	351,346	-0.15(-0.45%)
Mar 06, 2026	34.49	34.94	33.28	33.55	309,694	-2.09(-5.86%)
Mar 05, 2026	36.19	36.39	34.73	35.64	353,408	-0.88(-2.41%)
Mar 04, 2026	36.70	36.91	36.35	36.52	266,835	+0.07(+0.19%)
Mar 03, 2026	35.38	36.56	34.64	36.45	346,326	-0.15(-0.41%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.