Live Oak Bancshares, Inc.LOBNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $35.74 | $36.16 | $35.45 | $36.12 | 199,542 |
| 1/13/2026 | $36.22 | $36.27 | $35.64 | $35.81 | 164,000 |
| 1/12/2026 | $36.13 | $36.33 | $35.72 | $36.12 | 255,245 |
| 1/9/2026 | $37.57 | $37.85 | $36.58 | $36.63 | 292,512 |
| 1/8/2026 | $35.35 | $37.88 | $35.35 | $37.49 | 357,100 |
| 1/7/2026 | $36.31 | $36.64 | $35.27 | $35.66 | 330,835 |
| 1/6/2026 | $35.44 | $36.49 | $35.16 | $36.37 | 274,329 |
| 1/5/2026 | $34.51 | $36.25 | $34.51 | $35.76 | 326,037 |
| 1/2/2026 | $34.28 | $34.97 | $33.93 | $34.71 | 378,140 |
| 12/31/2025 | $34.54 | $34.67 | $34.06 | $34.35 | 399,100 |
| 12/30/2025 | $34.58 | $34.83 | $34.20 | $34.43 | 306,909 |
| 12/29/2025 | $35.26 | $35.41 | $34.57 | $34.63 | 297,122 |
| 12/26/2025 | $35.93 | $35.93 | $34.93 | $35.21 | 136,600 |
| 12/24/2025 | $35.77 | $36.24 | $35.68 | $35.91 | 142,015 |
| 12/23/2025 | $36.20 | $36.53 | $35.92 | $36.00 | 341,500 |
| 12/22/2025 | $36.44 | $36.73 | $36.15 | $36.22 | 314,907 |
| 12/19/2025 | $36.32 | $36.53 | $35.90 | $36.46 | 619,200 |
| 12/18/2025 | $36.56 | $36.85 | $36.10 | $36.64 | 361,100 |
| 12/17/2025 | $35.37 | $36.20 | $35.37 | $36.04 | 359,112 |
| 12/16/2025 | $35.31 | $35.69 | $35.22 | $35.51 | 316,034 |
| 12/15/2025 | $35.63 | $35.76 | $35.01 | $35.31 | 388,902 |
| 12/12/2025 | $35.49 | $35.49 | $34.80 | $35.31 | 621,500 |
| 12/11/2025 | $34.80 | $35.44 | $34.67 | $35.24 | 350,900 |
| 12/10/2025 | $32.83 | $35.08 | $32.83 | $34.76 | 484,100 |
| 12/9/2025 | $32.89 | $33.72 | $32.63 | $33.02 | 180,412 |
| 12/8/2025 | $32.93 | $33.36 | $32.72 | $32.95 | 392,944 |
| 12/5/2025 | $32.69 | $33.03 | $32.53 | $32.80 | 207,300 |
| 12/4/2025 | $32.95 | $33.25 | $32.78 | $32.83 | 229,117 |
| 12/3/2025 | $32.37 | $33.30 | $32.09 | $33.28 | 298,300 |
| 12/2/2025 | $32.36 | $32.76 | $32.16 | $32.17 | 361,200 |
| 12/1/2025 | $31.83 | $32.81 | $31.58 | $32.52 | 341,900 |
| 11/28/2025 | $31.99 | $32.33 | $31.81 | $31.92 | 122,621 |
| 11/26/2025 | $31.91 | $32.31 | $31.80 | $32.17 | 248,321 |
| 11/25/2025 | $30.85 | $32.47 | $30.85 | $32.17 | 237,500 |
| 11/24/2025 | $30.53 | $30.75 | $30.18 | $30.53 | 280,239 |
| 11/21/2025 | $29.57 | $30.95 | $29.41 | $30.69 | 271,247 |
| 11/20/2025 | $30.24 | $30.76 | $29.36 | $29.41 | 322,500 |
| 11/19/2025 | $30.21 | $30.36 | $29.74 | $29.84 | 402,500 |
| 11/18/2025 | $29.60 | $30.45 | $29.37 | $30.04 | 444,100 |
| 11/17/2025 | $31.21 | $31.31 | $29.42 | $29.66 | 239,900 |
| 11/14/2025 | $31.09 | $31.36 | $30.69 | $31.16 | 200,900 |
| 11/13/2025 | $31.75 | $32.03 | $31.05 | $31.29 | 242,500 |
| 11/12/2025 | $32.01 | $32.67 | $31.96 | $32.09 | 107,832 |
| 11/11/2025 | $32.45 | $32.69 | $31.90 | $31.96 | 339,813 |
| 11/10/2025 | $32.74 | $33.02 | $32.17 | $32.24 | 206,345 |
| 11/7/2025 | $31.42 | $32.64 | $31.10 | $32.61 | 299,525 |
| 11/6/2025 | $31.41 | $31.73 | $31.10 | $31.58 | 186,329 |
| 11/5/2025 | $31.08 | $32.39 | $31.00 | $31.56 | 298,931 |
| 11/4/2025 | $31.38 | $31.38 | $31.00 | $31.09 | 235,615 |
| 11/3/2025 | $30.89 | $31.63 | $30.75 | $31.59 | 179,738 |
| 10/31/2025 | $31.26 | $31.50 | $30.79 | $31.14 | 182,347 |
| 10/30/2025 | $31.75 | $32.51 | $31.51 | $31.61 | 195,246 |
| 10/29/2025 | $32.06 | $33.04 | $31.66 | $31.85 | 319,300 |
| 10/28/2025 | $32.82 | $32.84 | $32.16 | $32.29 | 182,941 |
| 10/27/2025 | $34.25 | $34.44 | $32.88 | $32.91 | 182,900 |
| 10/24/2025 | $33.81 | $34.93 | $33.60 | $34.19 | 243,838 |
| 10/23/2025 | $33.35 | $33.98 | $32.25 | $33.51 | 372,600 |
| 10/22/2025 | $34.92 | $35.17 | $34.41 | $34.65 | 246,400 |
| 10/21/2025 | $34.20 | $34.83 | $33.63 | $34.77 | 336,621 |
| 10/20/2025 | $33.56 | $34.29 | $33.25 | $34.10 | 587,348 |
| 10/17/2025 | $33.47 | $33.65 | $33.01 | $33.48 | 441,537 |