stockNYSE: LOB • 12 Months Updates
Live Oak Bancshares Inc. (LOB) 12 Months
Showing Closing Date Range from Oct 16, 2025 to Oct 16, 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
$34.91
12 Months Updates Trajectory
Showing Closing Date Range from Oct 16, 2025 to Oct 16, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesLOB session performance
✓ Latest Close USD
$34.91
Latest session close
+$1.88vs period start
Period Return % % GAIN
+5.69%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$44.53 / $29.36
Period range envelope
$15.17channel spread
Total Volume SHARES
69.35M
Period turnover
Avg: 275.2K/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(252 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 16, 2026 | $34.91 | -0.68% | $35.96 | $34.80 | 280.8K |
| Oct 15, 2026 | $35.15 | +2.12% | $35.29 | $34.55 | 253.9K |
| Oct 14, 2026 | $34.42 | -0.75% | $34.86 | $33.49 | 225.6K |
| Oct 13, 2026 | $34.68 | -0.34% | $35.25 | $34.44 | 166.0K |
| Oct 12, 2026 | $34.80 | +0.93% | $34.99 | $34.27 | 151.6K |
| Oct 09, 2026 | $34.48 | -0.26% | $34.71 | $34.24 | 237.0K |
| 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 |
Page 1 of 17