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

Historical Prices For Live Oak Bancshares, Inc. - Common Stock (LOB)

Date Range:

2025-07-27 - 2025-10-27

Date	Open	High	Low	Close	Volume	Adjusted Close
10/24/2025	33.81	34.93	33.60	34.19	243,838	34.19
10/23/2025	33.35	33.98	32.25	33.51	372,552	33.51
10/22/2025	34.92	35.16	34.41	34.65	246,377	34.65
10/21/2025	34.20	34.83	33.63	34.77	336,621	34.77
10/20/2025	33.56	34.29	33.25	34.10	587,348	34.10
10/17/2025	33.47	33.65	33.01	33.48	441,537	33.48
10/16/2025	35.72	35.73	32.80	33.03	387,767	33.03
10/15/2025	36.83	37.00	35.75	35.97	247,742	35.97
10/14/2025	35.33	36.94	35.33	36.70	266,540	36.70
10/13/2025	35.58	35.78	34.79	35.62	214,474	35.62
10/10/2025	36.04	36.27	34.82	34.85	282,948	34.85
10/09/2025	35.65	35.90	35.15	35.87	154,687	35.87
10/08/2025	35.53	36.20	35.18	35.83	180,244	35.83
10/07/2025	35.29	35.99	35.22	35.27	188,032	35.27
10/06/2025	35.06	35.85	34.66	35.39	217,891	35.39
10/03/2025	34.75	35.27	34.59	34.71	237,222	34.71
10/02/2025	34.92	35.31	34.31	34.44	255,904	34.44
10/01/2025	35.38	35.42	34.81	35.11	212,606	35.11
9/30/2025	35.84	36.01	34.73	35.22	271,952	35.22
9/29/2025	36.17	36.17	35.50	35.83	183,978	35.83
9/26/2025	36.62	36.62	35.65	36.17	177,258	36.17
9/25/2025	36.18	37.03	35.84	36.40	378,775	36.40
9/24/2025	36.14	36.34	35.49	35.80	253,561	35.80
9/23/2025	36.49	37.13	35.99	36.02	230,728	36.02
9/22/2025	37.01	37.01	36.30	36.48	174,005	36.48
9/19/2025	37.38	37.38	36.53	37.12	727,908	37.12
9/18/2025	36.55	37.65	36.55	37.25	839,535	37.25
9/17/2025	36.29	37.61	36.23	36.40	319,576	36.40
9/16/2025	36.27	36.52	35.63	36.28	230,428	36.28
9/15/2025	36.67	36.95	36.05	36.41	242,153	36.41
9/12/2025	36.99	37.09	36.38	36.53	191,401	36.53
9/11/2025	36.88	37.29	36.60	36.99	247,841	36.99
9/10/2025	36.58	37.22	36.58	36.71	198,330	36.71
9/09/2025	37.90	37.94	36.57	36.72	312,494	36.72
9/08/2025	38.58	38.58	37.75	37.96	224,871	37.96
9/05/2025	38.77	39.12	37.86	38.36	278,901	38.36
9/04/2025	37.69	38.66	37.36	38.65	266,336	38.65
9/03/2025	37.42	37.70	36.92	37.54	302,453	37.54
9/02/2025	38.07	38.35	37.29	37.58	215,148	37.58
8/29/2025	38.99	39.16	38.53	38.69	226,390	38.69
8/28/2025	38.80	38.92	38.36	38.72	290,538	38.72
8/27/2025	37.88	38.74	37.71	38.63	312,473	38.63
8/26/2025	37.65	38.42	37.41	38.05	318,871	38.05
8/25/2025	37.41	37.96	37.25	37.70	267,956	37.70
8/22/2025	35.07	37.89	35.03	37.75	550,249	37.75
8/21/2025	34.85	35.47	34.71	35.03	283,093	35.03
8/20/2025	35.20	35.50	34.86	34.98	368,500	34.98
8/19/2025	35.15	36.63	34.91	35.35	518,610	35.35
8/18/2025	34.25	34.47	34.06	34.29	234,295	34.29
8/15/2025	34.62	34.83	34.13	34.53	311,981	34.53
8/14/2025	33.61	34.60	33.61	34.49	305,725	34.49
8/13/2025	33.54	34.17	33.41	34.11	192,417	34.11
8/12/2025	32.22	33.48	32.15	33.25	291,025	33.25
8/11/2025	31.07	32.02	31.00	31.83	286,829	31.83
8/08/2025	30.51	31.21	30.29	31.05	184,573	31.05
8/07/2025	31.10	31.10	30.18	30.54	143,671	30.54
8/06/2025	31.62	31.62	30.66	30.73	180,256	30.73
8/05/2025	31.50	31.63	30.64	31.61	203,908	31.61
8/04/2025	31.10	31.49	30.86	31.35	159,041	31.35
8/01/2025	31.07	31.40	30.56	31.01	282,509	31.01
7/31/2025	31.82	32.01	31.46	31.61	195,707	31.61
7/30/2025	33.28	33.28	31.87	32.17	249,939	32.17
7/29/2025	34.31	34.31	32.82	33.05	228,105	33.05
7/28/2025	33.90	34.42	33.72	34.02	289,702	34.02