NYSE · LOB

Live Oak Bancshares, Inc.

Financial Services · Banks - Regional

$34.48

Down-$0.09 (-0.26%)

Updated Oct 11, 2026, 3:40 AM

SID Score

4.4/10

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 9, 2026

Daily close

View OHLC price history

LOB OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
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
Oct 2, 2026	$36.92	$37.15	$36.51	$36.68	182.25K
Oct 1, 2026	$35.83	$36.39	$35.32	$36.39	229.68K
Sep 30, 2026	$36.64	$36.94	$36.115	$36.19	351.79K
Sep 29, 2026	$36.79	$36.945	$36.28	$36.64	218.11K
Sep 28, 2026	$37.51	$37.54	$36.75	$36.77	247.11K
Sep 25, 2026	$37.54	$37.98	$37.20	$37.48	205.34K
Sep 24, 2026	$37.17	$37.48	$36.55	$37.27	225.35K
Sep 23, 2026	$37.65	$37.99	$37.08	$37.09	175.71K
Sep 22, 2026	$38.52	$38.615	$37.78	$37.87	221.19K
Sep 21, 2026	$38.35	$38.36	$38.00	$38.02	152.72K
Sep 18, 2026	$38.07	$38.37	$37.53	$38.25	340.43K
Sep 17, 2026	$38.64	$38.67	$38.11	$38.25	194.29K
Sep 16, 2026	$39.14	$39.14	$37.54	$38.16	240.17K
Sep 15, 2026	$39.45	$39.70	$38.82	$39.12	154.18K
Sep 14, 2026	$39.15	$39.592	$38.93	$39.40	235.63K