Live Oak Bancshares, Inc. (LOB) Historical Stock Data
32.80 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, LOB is up 0.10% a day on average. There have been 15 days where Live Oak Bancshares, Inc. closed green and 15 days where LOB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-11-11 | 32.45 | 31.96 | ↓$0.49 (-1.51%) | 31.90 | 32.69 | 299.57K |
| 2025-11-10 | 32.74 | 32.24 | ↓$0.50 (-1.53%) | 32.17 | 33.02 | 152.49K |
| 2025-11-07 | 31.42 | 32.61 | ↑$1.19 (3.79%) | 31.10 | 32.64 | 212.09K |
| 2025-11-06 | 31.41 | 31.58 | ↑$0.17 (0.54%) | 31.11 | 31.73 | 136.67K |
| 2025-11-05 | 31.08 | 31.56 | ↑$0.48 (1.54%) | 31.03 | 32.38 | 219.33K |
| 2025-11-04 | 31.38 | 31.09 | ↓$0.29 (-0.92%) | 31.00 | 31.38 | 176.43K |
| 2025-11-03 | 30.89 | 31.59 | ↑$0.70 (2.27%) | 30.75 | 31.63 | 148.12K |
| 2025-10-31 | 31.26 | 31.14 | ↓$0.12 (-0.38%) | 30.82 | 31.50 | 182.34K |
| 2025-10-30 | 31.75 | 31.61 | ↓$0.14 (-0.44%) | 31.52 | 32.51 | 195.25K |
| 2025-10-29 | 32.06 | 31.85 | ↓$0.21 (-0.66%) | 31.66 | 33.04 | 319.15K |
| 2025-10-28 | 32.82 | 32.29 | ↓$0.53 (-1.61%) | 32.19 | 32.84 | 182.94K |
| 2025-10-27 | 34.25 | 32.91 | ↓$1.34 (-3.91%) | 32.88 | 34.44 | 182.87K |
| 2025-10-24 | 33.81 | 34.19 | ↑$0.38 (1.12%) | 33.60 | 34.93 | 243.44K |
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