Live Oak Bancshares, Inc. (LOB) Historical Stock Data
35.91 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, LOB is up 0.44% a day on average. There have been 19 days where Live Oak Bancshares, Inc. closed green and 11 days where LOB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 35.77 | 35.91 | ↑$0.14 (0.39%) | 35.68 | 36.25 | 142.02K |
| 2025-12-23 | 36.20 | 36.00 | ↓$0.20 (-0.55%) | 35.92 | 36.53 | 292.76K |
| 2025-12-22 | 36.44 | 36.22 | ↓$0.22 (-0.60%) | 36.15 | 36.73 | 247.94K |
| 2025-12-19 | 36.32 | 36.46 | ↑$0.14 (0.39%) | 35.90 | 36.53 | 302.21K |
| 2025-12-18 | 36.56 | 36.64 | ↑$0.08 (0.22%) | 36.11 | 36.85 | 284.86K |
| 2025-12-17 | 35.37 | 36.04 | ↑$0.67 (1.89%) | 35.37 | 36.20 | 359.11K |
| 2025-12-16 | 35.31 | 35.51 | ↑$0.20 (0.57%) | 35.22 | 35.66 | 260.77K |
| 2025-12-15 | 35.63 | 35.31 | ↓$0.32 (-0.90%) | 35.01 | 35.76 | 325.90K |
| 2025-12-12 | 35.49 | 35.31 | ↓$0.18 (-0.51%) | 34.80 | 35.49 | 621.45K |
| 2025-12-11 | 34.80 | 35.24 | ↑$0.44 (1.26%) | 34.67 | 35.43 | 195.98K |
| 2025-12-10 | 32.83 | 34.76 | ↑$1.93 (5.88%) | 32.83 | 35.08 | 482.35K |
| 2025-12-09 | 32.89 | 33.02 | ↑$0.13 (0.40%) | 32.63 | 33.72 | 141.91K |
| 2025-12-08 | 32.93 | 32.95 | ↑$0.02 (0.06%) | 32.75 | 33.36 | 182.84K |
| 2025-12-05 | 32.69 | 32.80 | ↑$0.11 (0.34%) | 32.55 | 33.03 | 207.25K |
| 2025-12-04 | 32.95 | 32.83 | ↓$0.12 (-0.36%) | 32.80 | 33.25 | 160.90K |
| 2025-12-03 | 32.37 | 33.28 | ↑$0.91 (2.81%) | 32.09 | 33.30 | 297.91K |
| 2025-12-02 | 32.36 | 32.17 | ↓$0.19 (-0.59%) | 32.16 | 32.76 | 361.17K |
| 2025-12-01 | 31.83 | 32.52 | ↑$0.69 (2.17%) | 31.58 | 32.81 | 182.15K |
| 2025-11-28 | 31.99 | 31.92 | ↓$0.07 (-0.22%) | 31.81 | 32.32 | 122.62K |
| 2025-11-26 | 31.91 | 32.17 | ↑$0.26 (0.81%) | 31.90 | 32.31 | 201.86K |
| 2025-11-25 | 30.85 | 32.17 | ↑$1.32 (4.28%) | 30.85 | 32.47 | 237.48K |
| 2025-11-24 | 30.53 | 30.53 | ↑$0.00 (0.00%) | 30.18 | 30.75 | 214.30K |
| 2025-11-21 | 29.57 | 30.69 | ↑$1.12 (3.79%) | 29.41 | 30.95 | 201.06K |
| 2025-11-20 | 30.24 | 29.41 | ↓$0.83 (-2.74%) | 29.41 | 30.76 | 210.03K |
| 2025-11-19 | 30.21 | 29.84 | ↓$0.37 (-1.22%) | 29.74 | 30.36 | 319.89K |
| 2025-11-18 | 29.60 | 30.04 | ↑$0.44 (1.49%) | 29.38 | 30.45 | 380.94K |
| 2025-11-17 | 31.21 | 29.66 | ↓$1.55 (-4.97%) | 29.42 | 31.31 | 239.49K |
| 2025-11-14 | 31.09 | 31.16 | ↑$0.07 (0.23%) | 30.69 | 31.36 | 168.98K |
| 2025-11-13 | 31.75 | 31.29 | ↓$0.46 (-1.45%) | 31.05 | 32.03 | 206.76K |
| 2025-11-12 | 32.01 | 32.09 | ↑$0.08 (0.25%) | 31.96 | 32.65 | 84.90K |
Create an account or log in to view more rows.
$LOB power hour will be fucking crazy
$LOB Ride this train. You won't regret.
$LOB buy more doomers!!!
$LOB we need to get moving
$LOB just go up
$LOB what calls are you guys jacked to the tits on?
$LOB yeeeeeee haw
$LOB Tomorrow
$LOB I'm friggin bored. Just give us our money already
$LOB unstoppable up wow