NYSE · LOB

Live Oak Bancshares, Inc.

Financial Services · Banks - Regional

$34.47

Down-$0.60 (-1.71%)

Updated Nov 1, 2026, 8:45 PM

SID Score

4.6/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance · LOB

LOB price history

1M range · 20 trading sessions · Daily adjusted prices

Prices through Oct 30, 2026

Daily close

View OHLC price history

LOB OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 30, 2026	$35.17	$35.27	$34.29	$34.47	173.94K
Oct 29, 2026	$35.14	$35.50	$34.75	$35.07	243.22K
Oct 28, 2026	$34.81	$35.015	$34.00	$34.66	473.69K
Oct 27, 2026	$35.12	$35.12	$34.56	$34.74	380.71K
Oct 26, 2026	$34.85	$35.9123	$34.67	$34.68	275.33K
Oct 23, 2026	$35.54	$36.07	$34.89	$35.15	284.83K
Oct 22, 2026	$34.60	$36.665	$34.60	$35.71	502.71K
Oct 21, 2026	$35.47	$35.58	$34.84	$35.35	247.61K
Oct 20, 2026	$34.58	$35.74	$34.58	$35.36	204.51K
Oct 19, 2026	$34.82	$34.91	$34.36	$34.45	187.13K
Oct 16, 2026	$35.36	$35.955	$34.80	$34.91	280.82K
Oct 15, 2026	$34.77	$35.30	$34.545	$35.15	253.87K
Oct 14, 2026	$34.86	$34.86	$33.4901	$34.42	286.24K
Oct 13, 2026	$35.02	$35.25	$34.44	$34.68	166.01K
Oct 12, 2026	$34.35	$34.99	$34.27	$34.80	151.64K
Oct 9, 2026	$34.45	$34.73	$34.235	$34.48	237.01K
Oct 8, 2026	$34.07	$35.01	$34.03	$34.57	391.48K
Oct 7, 2026	$35.94	$36.13	$33.84	$34.26	433.86K
Oct 6, 2026	$36.79	$36.99	$36.445	$36.49	119.67K
Oct 5, 2026	$36.76	$37.07	$36.13	$36.54	181.25K