stockNYSE: LOB • 6 Months Updates
Live Oak Bancshares Inc. (LOB) 6 Months
Showing Closing Date Range from May 2 to Oct 29, 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
$34.66
6 Months Updates Trajectory
Showing Closing Date Range from May 2 to Oct 29, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesLOB session performance
✓ Latest Close USD
$34.66
Latest session close
$-2.05vs period start
Period Return % % GAIN
-5.58%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$44.53 / $33.49
Period range envelope
$11.04channel spread
Total Volume SHARES
30.22M
Period turnover
Avg: 243.7K/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(124 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 28, 2026 | $34.66 | -0.23% | $35.02 | $34.00 | 473.7K |
| Oct 27, 2026 | $34.74 | +0.17% | $35.12 | $34.56 | 380.7K |
| Oct 26, 2026 | $34.68 | -1.34% | $35.91 | $34.67 | 275.3K |
| Oct 23, 2026 | $35.15 | -1.57% | $36.06 | $34.89 | 284.8K |
| Oct 22, 2026 | $35.71 | +1.02% | $36.67 | $34.60 | 502.7K |
| Oct 21, 2026 | $35.35 | -0.03% | $35.58 | $34.84 | 247.6K |
| Oct 20, 2026 | $35.36 | +2.64% | $35.71 | $34.58 | 204.5K |
| Oct 19, 2026 | $34.45 | -1.32% | $34.91 | $34.37 | 187.1K |
| 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 |
Page 1 of 9