NYSE - Delayed Quote
USD
Live Oak Bancshares, Inc. (LOB-PA)
24.74
+0.10
(+0.41%)
At close: 3:58:11 PM EST
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 3, 2026
24.78
24.78
24.35
24.74
24.74
5,050
Nov 2, 2026
24.67
24.68
24.50
24.64
24.64
6,806
Oct 30, 2026
24.67
24.67
22.22
24.64
24.64
3,103
Oct 29, 2026
24.66
24.71
23.28
24.68
24.68
17,468
Oct 28, 2026
24.72
24.72
24.61
24.63
24.63
2,672
Oct 27, 2026
24.82
24.82
24.70
24.74
24.74
12,643
Oct 26, 2026
24.89
24.95
24.82
24.82
24.82
8,579
Oct 23, 2026
24.95
24.97
24.87
24.87
24.87
3,115
Oct 22, 2026
24.85
24.90
24.82
24.90
24.90
2,349
Oct 21, 2026
24.95
24.95
24.80
24.84
24.84
3,928
Oct 20, 2026
24.83
24.83
24.72
24.75
24.75
2,774
Oct 19, 2026
24.89
25.10
24.72
24.95
24.95
2,143
Oct 16, 2026
24.89
24.90
24.75
24.75
24.75
1,587
Oct 15, 2026
24.83
24.85
24.75
24.81
24.81
14,460
Oct 14, 2026
24.91
24.91
24.82
24.82
24.82
2,293
Oct 13, 2026
24.92
24.95
24.90
24.92
24.92
3,960
Oct 12, 2026
24.97
24.97
24.80
24.85
24.85
4,704
Oct 9, 2026
24.90
24.91
24.90
24.91
24.91
434
Oct 8, 2026
24.85
24.90
24.80
24.90
24.90
2,461
Oct 7, 2026
24.87
25.00
24.85
24.85
24.85
12,572
Oct 6, 2026
24.88
25.13
24.88
25.05
25.05
5,989
Oct 5, 2026
24.91
24.91
24.82
24.87
24.87
7,015
Oct 2, 2026
24.94
24.94
24.74
24.81
24.81
5,987
Oct 1, 2026
24.88
24.88
24.81
24.83
24.83
3,425
Sep 30, 2026
24.80
24.90
24.69
24.83
24.83
9,009
Sep 29, 2026
25.00
25.01
24.72
24.84
24.84
10,519
Sep 28, 2026
25.00
25.16
25.00
25.01
25.01
4,835
Sep 25, 2026
25.19
25.19
25.05
25.15
25.15
8,587
Sep 24, 2026
25.04
25.35
25.04
25.20
25.20
4,989
Sep 23, 2026
25.15
25.18
25.00
25.05
25.05
8,019
Sep 22, 2026
25.16
25.33
25.00
25.29
25.29
17,793
Sep 21, 2026
25.15
25.30
25.15
25.26
25.26
2,729
Sep 18, 2026
25.06
25.39
25.06
25.18
25.18
3,422
Sep 17, 2026
24.99
26.01
24.96
25.11
25.11
18,259
Sep 16, 2026
25.00
25.00
24.95
24.98
24.98
4,692
Sep 15, 2026
25.10
25.20
24.91
24.98
24.98
16,290
Sep 14, 2026
25.33
25.33
25.11
25.11
25.11
3,068
Sep 11, 2026
25.05
25.95
24.91
25.25
25.25
8,671
Sep 10, 2026
24.91
25.14
24.91
25.06
25.06
9,507
Sep 9, 2026
24.90
25.14
24.90
25.08
25.08
15,703
Sep 8, 2026
24.93
24.96
24.85
24.93
24.93
5,133
Sep 4, 2026
24.85
24.94
24.85
24.94
24.94
6,868
Sep 3, 2026
24.86
24.88
24.60
24.84
24.84
20,782
Sep 2, 2026
24.90
24.91
24.85
24.86
24.86
4,543
Sep 1, 2026
0.52344
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 1, 2026
24.96
24.96
24.75
24.76
24.76
25,293
Aug 31, 2026
25.40
25.49
25.25
25.32
24.80
10,947
Aug 28, 2026
25.65
25.65
25.38
25.40
24.87
12,658
Aug 27, 2026
25.45
25.66
25.45
25.57
25.04
8,746
Aug 26, 2026
25.39
25.49
25.39
25.49
24.96
5,011
Aug 25, 2026
25.39
25.45
25.39
25.43
24.91
4,684
Aug 24, 2026
25.22
25.45
25.22
25.37
24.85
8,846
Aug 21, 2026
25.09
25.25
25.09
25.22
24.70
13,970
Aug 20, 2026
25.31
25.31
25.01
25.17
24.65
7,005
Aug 19, 2026
25.06
25.25
25.05
25.05
24.53
14,915
Aug 18, 2026
24.92
25.08
24.90
25.00
24.48
21,457
Aug 17, 2026
24.99
24.99
24.92
24.93
24.42
24,131
Aug 14, 2026
24.99
25.00
24.93
24.93
24.41
19,417
Aug 13, 2026
24.95
25.02
24.90
24.98
24.46
48,726
Aug 12, 2026
25.00
25.10
24.88
24.88
24.37
53,306
Aug 11, 2026
25.10
25.68
24.88
24.94
24.42
58,024
Aug 10, 2026
25.15
25.23
25.12
25.14
24.62
10,081
Aug 7, 2026
25.25
25.25
25.07
25.13
24.61
12,271
Aug 6, 2026
25.16
25.29
25.15
25.15
24.63
10,820
Aug 5, 2026
25.13
25.18
25.02
25.18
24.66
26,289
Aug 4, 2026
25.13
25.21
25.05
25.12
24.60
42,943
Aug 3, 2026
25.12
25.25
25.09
25.11
24.59
13,620
Jul 31, 2026
25.20
25.29
25.03
25.11
24.59
82,120
Jul 30, 2026
25.24
25.32
25.16
25.26
24.74
18,485
Jul 29, 2026
25.77
25.90
25.18
25.24
24.72
90,879
Jul 28, 2026
25.87
25.92
25.71
25.92
25.38
8,852
Jul 27, 2026
25.87
25.87
25.83
25.83
25.29
1,064
Jul 24, 2026
25.79
25.95
25.76
25.83
25.30
17,832
Jul 23, 2026
25.68
25.80
25.68
25.68
25.15
2,296
Jul 22, 2026
25.68
25.68
25.68
25.68
25.15
1,201
Jul 21, 2026
25.56
25.80
25.56
25.80
25.27
5,840
Jul 20, 2026
25.62
25.68
25.57
25.65
25.12
2,758
Jul 17, 2026
25.58
25.60
25.56
25.58
25.05
3,501
Jul 16, 2026
25.66
25.66
25.56
25.62
25.09
3,854
Jul 15, 2026
25.56
25.61
25.56
25.61
25.08
5,828
Jul 14, 2026
25.51
25.51
25.36
25.36
24.84
1,088
Jul 13, 2026
25.46
25.46
25.25
25.45
24.92
8,862
Jul 10, 2026
25.38
25.46
25.37
25.46
24.93
4,364
Jul 9, 2026
25.25
25.38
25.25
25.38
24.86
3,967
Jul 8, 2026
25.27
25.39
25.27
25.34
24.82
4,160
Jul 7, 2026
25.37
25.60
25.26
25.26
24.74
9,485
Jul 6, 2026
25.18
25.58
25.18
25.37
24.85
16,206
Jul 2, 2026
25.21
25.23
25.18
25.21
24.69
3,024
Jul 1, 2026
25.18
25.33
25.18
25.22
24.69
6,902
Jun 30, 2026
25.27
25.33
25.09
25.09
24.57
24,122
Jun 29, 2026
25.33
25.33
25.27
25.32
24.80
3,692
Jun 26, 2026
25.31
25.32
25.26
25.26
24.74
1,149
Jun 25, 2026
25.24
25.28
25.14
25.14
24.62
3,410
Jun 24, 2026
25.31
25.33
25.21
25.24
24.72
9,514
Jun 23, 2026
25.28
25.33
25.16
25.16
24.64
11,269
Jun 22, 2026
25.32
25.32
25.27
25.32
24.80
2,247
Jun 18, 2026
25.28
25.44
25.28
25.32
24.80
14,719
Jun 17, 2026
25.28
25.28
25.22
25.28
24.76
3,653
Jun 16, 2026
25.26
25.34
25.22
25.34
24.82
4,893
Jun 15, 2026
25.21
25.31
25.11
25.26
24.74
17,994
Jun 12, 2026
25.20
25.22
25.15
25.21
24.69
4,326
Jun 11, 2026
25.19
25.20
25.16
25.20
24.68
2,774
Jun 10, 2026
25.15
25.15
25.15
25.15
24.63
950
Jun 9, 2026
25.20
25.20
25.10
25.16
24.63
4,764
Jun 8, 2026
25.21
25.21
25.07
25.15
24.63
855
Jun 5, 2026
25.20
25.20
25.11
25.16
24.64
3,325
Jun 4, 2026
25.09
25.20
25.07
25.14
24.62
6,575
Jun 3, 2026
25.08
25.08
24.98
25.06
24.54
11,509
Jun 2, 2026
0.52344
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 2, 2026
24.90
25.08
24.85
25.07
24.55
16,721
Jun 1, 2026
25.36
25.50
25.34
25.48
24.44
82,976
May 29, 2026
25.50
25.50
25.27
25.38
24.34
25,477
May 28, 2026
25.27
25.50
25.27
25.50
24.46
86,059
May 27, 2026
25.35
25.47
25.35
25.35
24.32
10,456
May 26, 2026
25.37
25.37
25.30
25.30
24.27
622
May 22, 2026
25.20
25.34
25.20
25.34
24.31
3,597
May 21, 2026
25.18
25.32
25.18
25.28
24.25
3,776
May 20, 2026
25.31
25.34
25.25
25.27
24.24
1,404
May 19, 2026
25.29
25.31
25.27
25.29
24.26
2,962
May 18, 2026
25.31
25.31
25.26
25.26
24.23
4,961
May 15, 2026
25.22
25.29
25.19
25.29
24.26
8,784
May 14, 2026
25.34
25.35
25.22
25.22
24.19
17,379
May 13, 2026
25.28
25.35
25.28
25.31
24.27
9,178
May 12, 2026
25.31
25.33
25.30
25.31
24.28
2,126
May 11, 2026
25.30
25.37
25.27
25.32
24.29
4,205
May 8, 2026
25.25
25.37
25.25
25.37
24.34
2,954
May 7, 2026
25.32
25.35
25.28
25.30
24.27
4,377
May 6, 2026
25.27
25.34
25.26
25.28
24.25
11,481
May 5, 2026
25.23
25.31
25.23
25.31
24.28
6,844
May 4, 2026
25.37
25.37
25.21
25.23
24.20
5,993
May 1, 2026
25.37
25.37
25.26
25.34
24.31
8,635
Apr 30, 2026
25.26
25.33
25.25
25.32
24.29
7,596
Apr 29, 2026
25.28
25.35
25.28
25.35
24.32
2,014
Apr 28, 2026
25.31
25.31
25.24
25.24
24.21
2,960
Apr 27, 2026
25.31
25.37
25.28
25.30
24.27
10,741
Apr 24, 2026
25.35
25.35
25.24
25.30
24.27
1,319
Apr 23, 2026
25.36
25.36
25.23
25.33
24.30
10,575
Apr 22, 2026
25.35
25.39
25.26
25.36
24.33
10,494
Apr 21, 2026
25.26
25.33
25.26
25.27
24.24
2,399
Apr 20, 2026
25.35
25.35
25.33
25.33
24.30
1,759
Apr 17, 2026
25.33
25.35
25.22
25.35
24.32
9,980
Apr 16, 2026
25.32
25.33
25.16
25.33
24.30
9,632
Apr 15, 2026
25.14
25.32
25.14
25.32
24.29
11,689
Apr 14, 2026
25.19
25.29
25.19
25.28
24.25
19,352
Apr 13, 2026
25.24
25.27
25.20
25.20
24.17
9,267
Apr 10, 2026
25.17
25.24
25.10
25.24
24.21
4,905
Apr 9, 2026
25.14
25.24
25.11
25.11
24.09
6,773
Apr 8, 2026
25.13
25.13
25.02
25.10
24.08
21,583
Apr 7, 2026
25.05
25.05
24.88
24.97
23.95
5,761
Apr 6, 2026
25.14
25.21
25.05
25.05
24.03
7,711
Apr 2, 2026
25.00
25.24
25.00
25.15
24.12
8,832
Apr 1, 2026
24.96
25.48
24.96
25.10
24.08
56,772
Mar 31, 2026
24.97
25.00
24.86
25.00
23.98
7,044
Mar 30, 2026
25.01
25.13
24.80
24.80
23.79
11,166
Mar 27, 2026
24.61
25.07
24.61
24.99
23.97
6,108
Mar 26, 2026
25.10
25.19
24.75
24.75
23.74
79,046
Mar 25, 2026
25.05
25.05
25.00
25.05
24.03
1,359
Mar 24, 2026
25.05
25.09
24.91
25.00
23.98
2,011
Mar 23, 2026
24.97
25.08
24.97
25.08
24.06
8,396
Mar 20, 2026
25.11
25.11
24.84
24.84
23.83
16,924
Mar 19, 2026
25.16
25.16
24.90
25.00
23.99
3,642
Mar 18, 2026
25.19
25.19
24.90
24.90
23.88
9,295
Mar 17, 2026
25.14
25.20
24.93
25.06
24.03
18,591
Mar 16, 2026
25.33
25.34
25.00
25.15
24.12
38,370
Mar 13, 2026
25.34
25.40
25.25
25.33
24.29
3,567
Mar 12, 2026
25.40
25.40
25.31
25.35
24.32
11,968
Mar 11, 2026
25.38
25.44
25.25
25.44
24.40
4,496
Mar 10, 2026
25.48
25.48
25.39
25.44
24.40
1,641
Mar 9, 2026
25.22
25.40
25.15
25.28
24.25
844
Mar 6, 2026
25.38
25.44
25.38
25.40
24.36
1
Mar 5, 2026
0.52344
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 5, 2026
25.30
25.49
25.30
25.49
24.45
4,706
Mar 4, 2026
25.69
25.80
25.61
25.80
24.25
1,399
Mar 3, 2026
25.80
25.80
25.55
25.75
24.20
4,382
Mar 2, 2026
25.45
25.71
25.45
25.71
24.16
1,316
Feb 27, 2026
25.83
25.83
25.14
25.43
23.90
22,744
Feb 26, 2026
25.85
25.93
25.81
25.90
24.34
2,511
Feb 25, 2026
25.88
25.92
25.80
25.85
24.29
642
Feb 24, 2026
26.09
26.10
25.82
25.88
24.32
2,583
Feb 23, 2026
26.11
26.12
25.96
26.08
24.51
370
Feb 20, 2026
26.05
26.12
26.03
26.12
24.55
9,135
Feb 19, 2026
25.88
26.09
25.88
26.03
24.46
29,464
Feb 18, 2026
25.92
26.10
25.88
26.10
24.53
5,556
Feb 17, 2026
25.99
26.00
25.85
25.99
24.42
9,150
Feb 13, 2026
25.71
25.97
25.71
25.90
24.34
2,968
Feb 12, 2026
25.72
25.80
25.69
25.78
24.23
4,444
Feb 11, 2026
25.69
25.77
25.69
25.76
24.21
2,554
Feb 10, 2026
25.70
25.73
25.59
25.73
24.18
2,341
Feb 9, 2026
25.72
25.85
25.45
25.67
24.12
47,038
Feb 6, 2026
25.73
25.85
25.73
25.81
24.25
7,972
Feb 5, 2026
25.71
25.85
25.70
25.85
24.29
3,374
Feb 4, 2026
25.66
26.14
25.62
25.72
24.17
8,649
Feb 3, 2026
25.83
25.85
25.76
25.76
24.21
10,402
Feb 2, 2026
25.82
26.25
25.75
25.85
24.29
14,393
Jan 30, 2026
25.85
25.85
25.60
25.74
24.19
9,548
Jan 29, 2026
25.99
25.99
25.59
25.70
24.16
17,829
Jan 28, 2026
26.09
26.17
25.80
25.85
24.29
12,100
Jan 27, 2026
26.43
26.43
25.95
25.95
24.39
15,760
Jan 26, 2026
26.24
26.28
26.06
26.26
24.68
9,112
Jan 23, 2026
26.28
26.28
26.28
26.28
24.70
508
Jan 22, 2026
26.15
26.38
26.09
26.28
24.70
5,582
Jan 21, 2026
26.11
26.44
26.08
26.14
24.57
20,821
Jan 20, 2026
26.01
26.35
25.99
26.35
24.76
2,677
Jan 16, 2026
26.50
26.50
25.99
26.40
24.81
41,996
Jan 15, 2026
26.40
26.61
26.30
26.57
24.97
58,757
Jan 14, 2026
26.05
26.30
26.05
26.30
24.72
19,399
Jan 13, 2026
26.06
26.20
25.93
26.10
24.53
9,416
Jan 12, 2026
26.06
26.15
25.81
25.95
24.39
8,879
Jan 9, 2026
25.78
26.05
25.71
25.91
24.35
10,318
Jan 8, 2026
25.66
25.84
25.65
25.83
24.27
33,615
Jan 7, 2026
25.88
25.88
25.64
25.71
24.16
5,599
Jan 6, 2026
25.55
25.59
25.51
25.59
24.05
1,901
Jan 5, 2026
25.55
25.55
25.48
25.49
23.95
1,135
Jan 2, 2026
25.55
25.58
25.53
25.55
24.01
7,160
Dec 31, 2025
25.55
25.67
25.51
25.55
24.01
5,001
Dec 30, 2025
25.55
25.82
25.52
25.52
23.98
6,509
Dec 29, 2025
25.54
25.66
25.48
25.60
24.06
6,125
Dec 26, 2025
25.47
25.51
25.47
25.51
23.97
642
Dec 24, 2025
25.49
25.49
25.48
25.48
23.95
568
Dec 23, 2025
25.55
25.72
25.48
25.48
23.95
5,218
Dec 22, 2025
25.55
25.55
25.38
25.55
24.01
4,625
Dec 19, 2025
25.55
25.72
25.43
25.56
24.02
6,686
Dec 18, 2025
25.50
25.85
25.45
25.53
23.99
17,423
Dec 17, 2025
25.44
25.52
25.42
25.43
23.90
5,701
Dec 16, 2025
25.37
25.55
25.33
25.41
23.88
11,761
Dec 15, 2025
25.30
25.40
25.30
25.30
23.78
5,751
Dec 12, 2025
25.50
25.50
25.27
25.35
23.82
3,466
Dec 11, 2025
25.53
25.53
25.26
25.38
23.85
22,831
Dec 10, 2025
25.29
25.33
25.29
25.33
23.80
5,029
Dec 9, 2025
25.30
25.37
25.30
25.34
23.81
1,332
Dec 8, 2025
25.33
25.33
25.20
25.20
23.68
3,717
Dec 5, 2025
25.25
25.33
25.23
25.33
23.80
5,327
Dec 4, 2025
25.13
25.25
25.13
25.24
23.72
3,478
Dec 3, 2025
25.10
25.40
25.10
25.25
23.73
5,184
Dec 2, 2025
0.52344
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 2, 2025
25.08
25.15
25.03
25.09
23.57
19,420
Dec 1, 2025
25.60
25.65
25.49
25.50
23.47
8,585
Nov 28, 2025
25.58
25.58
25.56
25.57
23.53
2,750
Nov 26, 2025
25.59
25.61
25.56
25.60
23.56
4,833
Nov 25, 2025
25.54
25.61
25.45
25.56
23.53
9,795
Nov 24, 2025
25.20
25.52
25.20
25.51
23.48
7,125
Nov 21, 2025
25.33
25.33
25.10
25.17
23.17
14,508
Nov 20, 2025
25.31
25.54
25.00
25.00
23.01
18,543
Nov 19, 2025
25.58
25.70
25.53
25.53
23.50
14,182
Nov 18, 2025
25.55
25.60
25.55
25.59
23.55
7,305
Nov 17, 2025
25.56
25.60
25.56
25.57
23.53
6,148
Nov 14, 2025
25.56
25.60
25.55
25.57
23.54
2,999
Nov 13, 2025
25.48
25.58
25.44
25.53
23.50
10,530
Nov 12, 2025
25.50
25.68
25.44
25.45
23.43
12,938
Nov 11, 2025
25.48
25.59
25.45
25.47
23.44
11,521
Nov 10, 2025
25.48
25.65
25.47
25.48
23.45
8,189
Nov 7, 2025
25.46
25.55
25.46
25.48
23.45
7,991
Nov 6, 2025
25.48
25.48
25.41
25.48
23.45
3,390
Nov 5, 2025
25.50
25.68
25.42
25.49
23.46
9,999
Nov 4, 2025
25.50
25.50
25.29
25.29
23.28
2,858
