NYSE:LOB | Historical Stock Price | Live Oak Bancshares, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2015-07-23 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$9.34$15.15$24.58$39.88$64.71$104.982015-07-232026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$47.46$48.80237,000——
2020-12-30$46.62$47.94138,000——
2020-12-29$45.93$47.23374,500——
2020-12-28$48.58$49.95284,400——
2020-12-24$48.14$49.5098,400——
2020-12-23$49.18$50.57389,900——
2020-12-22$47.85$49.20479,200——
2020-12-21$50.16$51.58240,000——
2020-12-18$49.55$50.95649,700——
2020-12-17$49.92$51.33260,700——
2020-12-16$48.82$50.20263,300——
2020-12-15$47.83$49.18484,500——
2020-12-14$45.76$47.05490,100——
2020-12-11$43.86$45.10437,800——
2020-12-10$42.49$43.69292,400——
2020-12-09$41.41$42.58403,200——
2020-12-08$41.98$43.17393,100——
2020-12-07$42.77$43.98256,300——
2020-12-04$43.95$45.19214,500——
2020-12-03$43.28$44.50396,800——
2020-12-02$43.04$44.26261,400——
2020-12-01$42.01$43.20435,300——
2020-11-30$41.12$42.28650,800——
2020-11-27$44.28$45.50322,900——
2020-11-25$44.90$46.14451,000——
2020-11-24$46.09$47.36366,000——
2020-11-23$44.89$46.13241,100——
2020-11-20$43.73$44.94587,400——
2020-11-19$44.10$45.32297,600——
2020-11-18$44.63$45.86426,300——
2020-11-17$45.65$46.91431,700——
2020-11-16$45.30$46.55616,300——
2020-11-13$43.38$44.58460,500——
2020-11-12$42.11$43.27414,500——
2020-11-11$42.73$43.91548,900——
2020-11-10$43.19$44.38900,900——
2020-11-09$40.85$41.98595,500——
2020-11-06$39.60$40.69340,700——
2020-11-05$40.75$41.87507,300——
2020-11-04$38.12$39.17438,300——
2020-11-03$39.41$40.50480,000——
2020-11-02$37.99$39.04379,200——
2020-10-30$37.28$38.31441,300——
2020-10-29$36.81$37.82774,200——
2020-10-28$34.26$35.20351,900——
2020-10-27$34.90$35.86610,400——
2020-10-26$33.80$34.73729,800——
2020-10-23$33.71$34.64406,400——
2020-10-22$32.93$33.84353,800——
2020-10-21$31.75$32.62256,900——
2020-10-20$32.79$33.69270,900——
2020-10-19$32.01$32.89209,200——
2020-10-16$32.29$33.18191,600——
2020-10-15$32.52$33.42199,800——
2020-10-14$31.69$32.56206,600——
2020-10-13$31.17$32.03179,900——
2020-10-12$31.32$32.18284,600——
2020-10-09$30.75$31.60230,400——
2020-10-08$30.89$31.74236,500——
2020-10-07$30.04$30.87320,200——
2020-10-06$28.51$29.30425,500——
2020-10-05$29.57$30.38409,400——
2020-10-02$26.90$27.64233,100——
2020-10-01$26.01$26.73172,400——
2020-09-30$25.33$26.03124,400——
2020-09-29$25.79$26.50190,200——
2020-09-28$25.05$25.74139,600——
2020-09-25$23.80$24.46237,300——
2020-09-24$23.75$24.40243,300——
2020-09-23$23.83$24.49261,200——
2020-09-22$24.15$24.82260,600——
2020-09-21$24.49$25.16406,600——
2020-09-18$26.16$26.881,098,800——
2020-09-17$24.25$24.92132,100——
2020-09-16$24.20$24.87135,500——
2020-09-15$23.86$24.52299,700——
2020-09-14$24.08$24.74133,200——
2020-09-11$23.18$23.82120,800——
2020-09-10$23.12$23.76621,200——
2020-09-09$22.91$23.54150,800——
2020-09-08$22.60$23.22171,400——
2020-09-04$23.69$24.34161,100——
2020-09-03$23.23$23.84198,100——
2020-09-02$23.50$24.12248,600——
2020-09-01$22.55$23.14311,900——
2020-08-31$22.18$22.761,185,900——
2020-08-28$20.74$21.28347,800——
2020-08-27$20.24$20.77150,300——
2020-08-26$20.09$20.62287,900——
2020-08-25$21.00$21.55255,900——
2020-08-24$19.99$20.51177,400——
2020-08-21$19.65$20.17179,200——
2020-08-20$19.62$20.13121,000——
2020-08-19$19.49$20.00149,600——
2020-08-18$18.84$19.3386,500——
2020-08-17$19.24$19.74119,600——
2020-08-14$19.22$19.72181,100——
2020-08-13$19.35$19.86105,400——
2020-08-12$19.45$19.96106,900——
2020-08-11$19.54$20.05139,200——
2020-08-10$19.49$20.00206,400——
2020-08-07$18.76$19.25113,200——
2020-08-06$18.09$18.56170,000——
2020-08-05$17.86$18.33106,800——
2020-08-04$17.33$17.78126,700——
2020-08-03$17.37$17.83129,700——
2020-07-31$17.01$17.46198,300——
2020-07-30$17.33$17.78193,900——
2020-07-29$17.42$17.88234,900——
2020-07-28$15.80$16.21152,300——
2020-07-27$15.85$16.27124,800——
2020-07-24$15.95$16.36171,700——
2020-07-23$16.11$16.53283,400——
2020-07-22$15.81$16.22122,400——
2020-07-21$15.89$16.31143,500——
2020-07-20$15.26$15.66100,900——
2020-07-17$15.46$15.87211,800——
2020-07-16$15.67$16.08234,000——
2020-07-15$15.22$15.61200,800——
2020-07-14$14.50$14.88200,200——
2020-07-13$14.49$14.87248,200——
2020-07-10$14.01$14.38147,600——
2020-07-09$13.38$13.73135,400——
2020-07-08$13.92$14.28153,500——
2020-07-07$14.05$14.42242,700——
2020-07-06$14.20$14.57225,500——
2020-07-02$14.05$14.42337,100——
2020-07-01$13.86$14.22112,200——
2020-06-30$14.51$14.89107,900——
2020-06-29$14.10$14.46191,500——
2020-06-26$13.23$13.58361,800——
2020-06-25$14.24$14.61153,300——
2020-06-24$13.69$14.05204,800——
2020-06-23$14.44$14.81138,900——
2020-06-22$14.34$14.72235,900——
2020-06-19$14.35$14.73233,500——
2020-06-18$14.55$14.93128,100——
2020-06-17$14.53$14.91153,600——
2020-06-16$15.26$15.66197,200——
2020-06-15$15.05$15.44211,800——
2020-06-12$14.57$14.95190,300——
2020-06-11$13.74$14.10321,800——
2020-06-10$16.16$16.58194,900——
2020-06-09$17.20$17.65199,400——
2020-06-08$17.55$18.01366,400——
2020-06-05$16.91$17.35543,400——
2020-06-04$15.11$15.51236,600——
2020-06-03$14.42$14.80176,400——
2020-06-02$13.76$14.12146,300——
2020-06-01$13.83$14.19197,100——
2020-05-29$13.54$13.90133,600——
2020-05-28$13.98$14.35159,900——
2020-05-27$14.47$14.85254,600——
2020-05-26$13.76$14.12188,100——
2020-05-22$13.09$13.43118,300——
2020-05-21$13.05$13.36106,200——
2020-05-20$13.09$13.40169,400——
2020-05-19$12.48$12.78148,200——
2020-05-18$13.04$13.35346,800——
2020-05-15$12.08$12.37108,500——
2020-05-14$11.91$12.19181,600——
2020-05-13$11.68$11.96288,700——
2020-05-12$12.02$12.31248,100——
2020-05-11$12.90$13.20278,000——
2020-05-08$13.58$13.90139,500——
2020-05-07$12.96$13.27147,000——
2020-05-06$12.49$12.79215,000——
2020-05-05$13.11$13.42179,000——
2020-05-04$13.41$13.73124,900——
2020-05-01$13.42$13.74165,600——
2020-04-30$13.95$14.28165,500——
2020-04-29$14.31$14.65294,000——
2020-04-28$13.52$13.84317,700——
2020-04-27$13.80$14.13221,200——
2020-04-24$13.32$13.64342,200——
2020-04-23$12.36$12.66684,700——
2020-04-22$14.06$14.40267,500——
2020-04-21$13.86$14.19313,700——
2020-04-20$13.96$14.29367,000——
2020-04-17$13.65$13.98265,800——
2020-04-16$12.44$12.74387,200——
2020-04-15$12.67$12.97299,100——
2020-04-14$13.40$13.72331,500——
2020-04-13$12.92$13.23236,500——
2020-04-09$13.25$13.57336,800——
2020-04-08$11.64$11.92263,600——
2020-04-07$11.23$11.50272,100——
2020-04-06$11.39$11.66407,200——
2020-04-03$10.83$11.09492,300——
2020-04-02$11.41$11.68378,400——
2020-04-01$10.60$10.85338,300——
2020-03-31$12.47$12.77469,400——
2020-03-30$12.64$12.94603,700——
2020-03-27$14.10$14.44860,900——
2020-03-26$12.33$12.62549,800——
2020-03-25$10.44$10.69352,300——
2020-03-24$10.20$10.44287,000——
2020-03-23$8.94$9.15290,500——
2020-03-20$9.11$9.33843,200——
2020-03-19$9.00$9.21448,400——
2020-03-18$8.08$8.27313,800——
2020-03-17$9.83$10.06723,600——
2020-03-16$8.97$9.18568,100——
2020-03-13$10.86$11.121,639,600——
2020-03-12$10.51$10.76471,200——
2020-03-11$11.28$11.55521,400——
2020-03-10$12.06$12.35291,600——
2020-03-09$11.54$11.82270,600——
2020-03-06$13.60$13.92208,100——
2020-03-05$14.25$14.59193,700——
2020-03-04$15.31$15.68110,300——
2020-03-03$15.39$15.76147,500——
2020-03-02$15.80$16.18146,200——
2020-02-28$15.37$15.74203,100——
2020-02-27$16.08$16.46124,600——
2020-02-26$16.66$17.06165,200——
2020-02-25$16.79$17.19121,600——
2020-02-24$17.41$17.83151,400——
2020-02-21$17.91$18.3177,300——
2020-02-20$18.21$18.6156,700——
2020-02-19$18.13$18.5388,900——
2020-02-18$18.04$18.4494,600——
2020-02-14$18.02$18.4275,100——
2020-02-13$18.04$18.4475,000——
2020-02-12$17.99$18.39124,600——
2020-02-11$18.00$18.40175,300——
2020-02-10$17.98$18.3881,000——
2020-02-07$17.90$18.30230,400——
2020-02-06$18.03$18.4381,900——
2020-02-05$18.16$18.56107,400——
2020-02-04$17.79$18.1886,500——
2020-02-03$17.62$18.0192,600——
2020-01-31$17.48$17.87118,400——
2020-01-30$17.89$18.2986,300——
2020-01-29$17.82$18.21128,300——
2020-01-28$18.27$18.67103,900——
2020-01-27$18.38$18.79132,900——
2020-01-24$18.61$19.02214,900——
2020-01-23$19.70$20.14366,800——
2020-01-22$18.77$19.19205,200——
2020-01-21$18.59$19.00195,800——
2020-01-17$18.70$19.1189,600——
2020-01-16$18.82$19.2483,100——
2020-01-15$18.76$19.1887,600——
2020-01-14$18.71$19.1280,000——
2020-01-13$18.77$19.1987,200——
2020-01-10$18.76$19.18196,200——
2020-01-09$18.66$19.0750,800——
2020-01-08$18.67$19.0885,300——
2020-01-07$18.48$18.89136,700——
2020-01-06$18.77$19.19114,400——
2020-01-03$18.80$19.2292,600——
2020-01-02$18.96$19.38102,900——