stockNYSE: LOB • 28 Days Updates
Live Oak Bancshares Inc. (LOB)
Showing Closing Date Range from Sep 10 to Oct 8, 2026.
Live Oak Bancshares Inc. (LOB) is a publicly traded company operating within the Finance sector.
Price & Performance Trajectory
Live Oak Bancshares Inc.NYSE: LOB
Latest Close
$34.57
28 Days Updates Trajectory
Showing Closing Date Range from Sep 10 to Oct 8, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesLOB session performance
✓ Latest Close USD
$34.57
Latest session close
$-4.59vs period start
Period Return % % GAIN
-11.72%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$39.76 / $33.84
Period range envelope
$5.92channel spread
Total Volume SHARES
4.88M
Period turnover
Avg: 232.5K/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(21 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 08, 2026 | $34.57 | +0.90% | $35.00 | $34.03 | 391.3K |
| Oct 07, 2026 | $34.26 | -6.11% | $36.13 | $33.84 | 433.9K |
| Oct 06, 2026 | $36.49 | -0.14% | $36.99 | $36.45 | 119.7K |
| Oct 05, 2026 | $36.54 | -0.38% | $37.07 | $36.13 | 181.2K |
| Oct 02, 2026 | $36.68 | +0.80% | $37.15 | $36.51 | 182.2K |
| Oct 01, 2026 | $36.39 | +0.55% | $36.39 | $35.32 | 229.7K |
| Sep 30, 2026 | $36.19 | -1.23% | $36.94 | $36.12 | 351.8K |
| Sep 29, 2026 | $36.64 | -0.35% | $36.95 | $36.28 | 218.1K |
| Sep 28, 2026 | $36.77 | -1.89% | $37.54 | $36.75 | 247.1K |
| Sep 25, 2026 | $37.48 | +0.56% | $37.98 | $37.20 | 205.3K |
| Sep 24, 2026 | $37.27 | +0.49% | $37.48 | $36.55 | 225.3K |
| Sep 23, 2026 | $37.09 | -2.06% | $37.99 | $37.08 | 175.7K |
| Sep 22, 2026 | $37.87 | -0.39% | $38.62 | $37.78 | 221.2K |
| Sep 21, 2026 | $38.02 | -0.60% | $38.36 | $38.00 | 152.7K |
| Sep 18, 2026 | $38.25 | +0.00% | $38.37 | $37.53 | 340.4K |
Page 1 of 2