NYSE · LOB

Live Oak Bancshares, Inc.

Financial Services · Banks - Regional

$38.16

Down-$0.96 (-2.45%)

Updated Sep 17, 2026, 4:45 AM

SID Score

5.1/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance

LOB price history

1M range · 20 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

LOB OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
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
Sep 11, 2026	$39.76	$39.76	$38.745	$39.25	186.63K
Sep 10, 2026	$38.63	$39.16	$38.22	$39.16	196.43K
Sep 9, 2026	$39.01	$39.15	$38.19	$38.90	219.93K
Sep 8, 2026	$39.40	$39.70	$39.11	$39.35	173.64K
Sep 4, 2026	$39.23	$39.94	$39.22	$39.61	196.02K
Sep 3, 2026	$39.89	$40.28	$39.54	$39.56	177.91K
Sep 2, 2026	$39.00	$40.03	$38.855	$39.51	263.83K
Sep 1, 2026	$39.05	$39.48	$38.58	$38.65	211.48K
Aug 31, 2026	$40.02	$40.06	$39.28	$39.39	162.95K
Aug 28, 2026	$40.15	$40.3744	$39.66	$40.13	178.37K
Aug 27, 2026	$39.51	$40.00	$38.96	$39.98	176.78K
Aug 26, 2026	$40.11	$40.128	$39.723	$39.99	130.32K
Aug 25, 2026	$40.53	$40.53	$39.64	$39.99	163.29K
Aug 24, 2026	$41.04	$41.37	$40.25	$40.30	180.46K
Aug 21, 2026	$41.06	$41.06	$40.22	$40.98	218.06K
Aug 20, 2026	$40.55	$40.92	$40.20	$40.73	184.75K
Aug 19, 2026	$42.78	$43.53	$40.785	$40.89	305.35K