Live Oak Bancshares, Inc. - Common Stock (LOB)

Historical Prices For Live Oak Bancshares, Inc. - Common Stock (LOB)

Date Range:

2025-03-24 - 2025-06-24

Date	Open	High	Low	Close	Volume	Adjusted Close
6/23/2025	27.85	29.27	27.76	29.23	246,418	29.23
6/20/2025	28.19	28.46	27.86	27.86	401,663	27.86
6/18/2025	27.35	28.28	27.35	27.97	204,663	27.97
6/17/2025	27.68	28.07	27.49	27.53	159,470	27.53
6/16/2025	28.26	28.39	27.95	28.03	146,348	28.03
6/13/2025	28.26	28.30	27.54	27.85	192,368	27.85
6/12/2025	28.91	28.91	28.51	28.73	179,706	28.73
6/11/2025	29.41	29.55	29.04	29.18	300,122	29.18
6/10/2025	28.78	29.55	28.66	29.34	251,018	29.34
6/09/2025	28.55	28.88	28.55	28.56	188,083	28.56
6/06/2025	27.71	28.25	27.43	28.21	196,576	28.21
6/05/2025	27.55	27.57	27.17	27.27	173,731	27.27
6/04/2025	27.62	27.75	27.35	27.51	179,353	27.51
6/03/2025	27.23	27.81	26.98	27.71	154,343	27.71
6/02/2025	27.34	27.44	26.77	27.27	186,740	27.27
5/30/2025	27.77	27.77	27.32	27.45	261,342	27.45
5/29/2025	27.82	27.92	27.34	27.91	161,396	27.91
5/28/2025	27.92	28.23	27.61	27.65	244,136	27.65
5/27/2025	27.46	28.06	26.96	28.05	211,698	28.05
5/23/2025	26.19	27.27	26.19	26.95	365,486	26.95
5/22/2025	26.65	27.24	26.49	26.97	204,273	26.97
5/21/2025	27.65	27.77	26.84	26.87	199,936	26.87
5/20/2025	28.05	28.19	27.84	28.17	229,487	28.17
5/19/2025	27.75	28.19	27.75	28.10	159,748	28.10
5/16/2025	28.15	28.53	28.02	28.34	170,351	28.34
5/15/2025	28.23	28.53	28.01	28.23	317,639	28.23
5/14/2025	28.79	29.09	28.29	28.44	189,888	28.44
5/13/2025	28.72	29.17	28.51	28.99	196,228	28.99
5/12/2025	28.63	29.32	28.46	28.57	377,187	28.57
5/09/2025	26.78	27.19	26.41	27.16	257,306	27.16
5/08/2025	26.30	26.70	25.67	26.62	279,038	26.62
5/07/2025	26.10	26.10	25.53	25.81	334,017	25.81
5/06/2025	26.51	26.75	25.70	25.72	398,505	25.72
5/05/2025	26.82	27.89	26.82	26.93	263,357	26.93
5/02/2025	27.15	27.37	26.71	27.28	322,027	27.28
5/01/2025	26.31	26.86	25.94	26.68	295,095	26.68
4/30/2025	26.06	26.30	25.59	26.14	251,697	26.14
4/29/2025	26.98	27.13	26.18	26.75	518,307	26.75
4/28/2025	26.61	27.22	26.35	27.04	434,135	27.04
4/25/2025	25.95	26.80	25.88	26.59	530,659	26.59
4/24/2025	25.25	26.93	24.30	26.41	777,707	26.41
4/23/2025	25.85	26.81	24.46	24.78	878,979	24.78
4/22/2025	24.07	24.99	23.98	24.96	338,733	24.96
4/21/2025	23.87	23.95	23.41	23.78	230,995	23.78
4/17/2025	23.82	24.32	23.78	24.22	290,769	24.22
4/16/2025	23.79	24.16	23.57	23.90	266,509	23.90
4/15/2025	23.48	24.36	23.48	23.88	370,398	23.88
4/14/2025	23.98	23.98	22.97	23.46	374,374	23.46
4/11/2025	23.34	23.83	22.86	23.48	321,416	23.48
4/10/2025	24.98	25.00	22.76	23.75	454,077	23.75
4/09/2025	22.82	26.11	22.68	25.71	543,983	25.71
4/08/2025	24.58	24.65	22.80	23.17	614,749	23.17
4/07/2025	23.54	25.08	23.07	23.58	534,936	23.58
4/04/2025	23.51	24.45	23.00	24.35	540,113	24.35
4/03/2025	25.90	26.10	24.60	24.74	458,686	24.74
4/02/2025	26.43	27.29	26.38	27.28	400,053	27.28
4/01/2025	26.41	26.86	26.18	26.84	256,258	26.84
3/31/2025	26.20	26.84	26.06	26.66	348,038	26.66
3/28/2025	27.48	27.96	26.34	26.57	304,408	26.57
3/27/2025	27.28	27.99	26.97	27.69	296,400	27.69
3/26/2025	27.75	28.34	26.98	27.25	360,653	27.25
3/25/2025	27.79	28.27	27.70	27.96	1,373,573	27.96
3/24/2025	28.01	28.09	27.61	27.73	1,235,118	27.73