MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
LOB — Live Oak Bancshares, Inc.
NYSELive Oak Bancshares, Inc.
$36.54
-0.14(-0.38%)
- O
- 36.76
- H
- 37.07
- L
- 36.13
- V
- 159.38K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$36.54
Period Return+47.46%
Period High$44.53
Period Low$24.30
Avg Daily Volume276.6K
Total Trading Days365
LOB — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $36.76 | $37.07 | $36.13 | $36.54 | $-0.14 | -0.38% | 159,381 | $36.62 | $36.13 $37.07 |
| Oct 2, 2026 | $36.92 | $37.15 | $36.51 | $36.68 | +$0.29 | +0.80% | 182,247 | $36.71 | $36.51 $37.15 |
| Oct 1, 2026 | $35.83 | $36.39 | $35.32 | $36.39 | +$0.20 | +0.55% | 229,676 | $36.09 | $35.32 $36.39 |
| Sep 30, 2026 | $36.64 | $36.94 | $36.12 | $36.19 | $-0.45 | -1.23% | 351,794 | $36.25 | $36.12 $36.94 |
| Sep 29, 2026 | $36.79 | $36.95 | $36.28 | $36.64 | $-0.13 | -0.35% | 218,115 | $36.59 | $36.28 $36.95 |
| Sep 28, 2026 | $37.51 | $37.54 | $36.75 | $36.77 | $-0.71 | -1.89% | 247,110 | $36.96 | $36.75 $37.54 |
| Sep 25, 2026 | $37.54 | $37.98 | $37.20 | $37.48 | +$0.21 | +0.56% | 205,336 | $37.54 | $37.20 $37.98 |
| Sep 24, 2026 | $37.17 | $37.48 | $36.55 | $37.27 | +$0.18 | +0.49% | 225,348 | $37.12 | $36.55 $37.48 |
| Sep 23, 2026 | $37.65 | $37.99 | $37.08 | $37.09 | $-0.78 | -2.06% | 175,710 | $37.35 | $37.08 $37.99 |
| Sep 22, 2026 | $38.52 | $38.62 | $37.78 | $37.87 | $-0.15 | -0.39% | 221,189 | $38.00 | $37.78 $38.62 |
| Sep 21, 2026 | $38.35 | $38.36 | $38.00 | $38.02 | $-0.23 | -0.60% | 152,722 | $38.13 | $38.00 $38.36 |
| Sep 18, 2026 | $38.07 | $38.37 | $37.53 | $38.25 | +$0.00 | +0.00% | 340,434 | $38.09 | $37.53 $38.37 |
| Sep 17, 2026 | $38.64 | $38.67 | $38.11 | $38.25 | +$0.09 | +0.24% | 194,286 | $38.33 | $38.11 $38.67 |
| Sep 16, 2026 | $39.14 | $39.14 | $37.54 | $38.16 | $-0.96 | -2.45% | 240,166 | $38.29 | $37.54 $39.14 |
| Sep 15, 2026 | $39.45 | $39.70 | $38.82 | $39.12 | $-0.28 | -0.71% | 154,146 | $39.12 | $38.82 $39.70 |
| Sep 14, 2026 | $39.15 | $39.59 | $38.93 | $39.40 | +$0.15 | +0.38% | 235,297 | $39.32 | $38.93 $39.59 |
| Sep 11, 2026 | $39.76 | $39.76 | $38.75 | $39.25 | +$0.09 | +0.23% | 186,626 | $39.27 | $38.75 $39.76 |
| Sep 10, 2026 | $38.63 | $39.16 | $38.22 | $39.16 | +$0.26 | +0.67% | 196,427 | $38.91 | $38.22 $39.16 |
| Sep 9, 2026 | $39.01 | $39.15 | $38.19 | $38.90 | $-0.45 | -1.14% | 219,935 | $38.76 | $38.19 $39.15 |
| Sep 8, 2026 | $39.40 | $39.70 | $39.11 | $39.35 | $-0.26 | -0.66% | 173,643 | $39.42 | $39.11 $39.70 |
| Sep 4, 2026 | $39.23 | $39.94 | $39.22 | $39.61 | +$0.05 | +0.13% | 196,024 | $39.70 | $39.22 $39.94 |
| Sep 3, 2026 | $39.89 | $40.28 | $39.54 | $39.56 | +$0.05 | +0.13% | 177,912 | $39.69 | $39.54 $40.28 |
| Sep 2, 2026 | $39.00 | $40.03 | $38.86 | $39.51 | +$0.86 | +2.23% | 238,252 | $39.57 | $38.86 $40.03 |
| Sep 1, 2026 | $39.05 | $39.48 | $38.58 | $38.65 | $-0.74 | -1.88% | 211,477 | $38.78 | $38.58 $39.48 |
| Aug 31, 2026 | $40.02 | $40.06 | $39.28 | $39.39 | $-0.74 | -1.84% | 162,951 | $39.42 | $39.28 $40.06 |
| Aug 28, 2026 | $40.15 | $40.37 | $39.66 | $40.13 | +$0.15 | +0.38% | 178,367 | $40.05 | $39.66 $40.37 |
| Aug 27, 2026 | $39.51 | $40.00 | $38.96 | $39.98 | $-0.01 | -0.03% | 176,775 | $39.77 | $38.96 $40.00 |
| Aug 26, 2026 | $40.11 | $40.13 | $39.72 | $39.99 | +$0.00 | +0.00% | 130,318 | $39.99 | $39.72 $40.13 |
| Aug 25, 2026 | $40.53 | $40.53 | $39.64 | $39.99 | $-0.31 | -0.77% | 163,291 | $40.04 | $39.64 $40.53 |
| Aug 24, 2026 | $41.04 | $41.37 | $40.25 | $40.30 | $-0.68 | -1.66% | 180,457 | $40.57 | $40.25 $41.37 |