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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$87.29$89.93217,300——
2021-12-30$87.20$89.83106,800——
2021-12-29$88.32$90.99148,600——
2021-12-28$88.78$91.46337,500——
2021-12-27$86.89$89.51307,500——
2021-12-23$83.66$86.19299,500——
2021-12-22$81.16$83.61164,700——
2021-12-21$79.28$81.67354,300——
2021-12-20$76.20$78.50465,900——
2021-12-17$78.16$80.52949,900——
2021-12-16$83.43$85.95591,400——
2021-12-15$85.00$87.57688,000——
2021-12-14$82.26$84.74314,800——
2021-12-13$84.40$86.95277,800——
2021-12-10$86.40$89.01184,100——
2021-12-09$85.39$87.97243,200——
2021-12-08$87.44$90.08205,400——
2021-12-07$85.34$87.92250,700——
2021-12-06$84.17$86.71297,000——
2021-12-03$82.56$85.05501,000——
2021-12-02$87.59$90.24396,000——
2021-12-01$85.52$88.10441,300——
2021-11-30$89.10$91.79298,800——
2021-11-29$92.42$95.21212,200——
2021-11-26$91.87$94.64188,400——
2021-11-24$94.99$97.83257,800——
2021-11-23$97.58$100.50155,100——
2021-11-22$95.31$98.16329,000——
2021-11-19$97.08$99.98256,500——
2021-11-18$96.79$99.68263,600——
2021-11-17$94.81$97.64205,200——
2021-11-16$95.98$98.85314,500——
2021-11-15$95.26$98.11318,600——
2021-11-12$93.27$96.06133,200——
2021-11-11$93.69$96.49170,600——
2021-11-10$93.89$96.70219,900——
2021-11-09$93.08$95.86456,100——
2021-11-08$96.13$99.00263,200——
2021-11-05$96.64$99.53264,700——
2021-11-04$97.80$100.72357,400——
2021-11-03$96.66$99.55301,200——
2021-11-02$92.36$95.12432,600——
2021-11-01$91.26$93.99466,600——
2021-10-29$89.18$91.84627,600——
2021-10-28$77.79$80.11416,200——
2021-10-27$71.70$73.84273,100——
2021-10-26$72.40$74.56298,100——
2021-10-25$71.70$73.84166,100——
2021-10-22$72.88$75.06111,000——
2021-10-21$73.24$75.43163,200——
2021-10-20$72.92$75.10290,000——
2021-10-19$71.44$73.57152,400——
2021-10-18$71.12$73.24192,200——
2021-10-15$70.65$72.76274,400——
2021-10-14$69.79$71.88189,300——
2021-10-13$67.10$69.10167,500——
2021-10-12$66.40$68.38105,400——
2021-10-11$66.18$68.16257,100——
2021-10-08$66.70$68.69236,000——
2021-10-07$66.69$68.68225,500——
2021-10-06$66.71$68.70221,700——
2021-10-05$67.34$69.35305,200——
2021-10-04$67.91$69.94267,600——
2021-10-01$66.69$68.68169,600——
2021-09-30$63.63$65.53185,200——
2021-09-29$63.47$65.37212,400——
2021-09-28$62.11$63.97225,400——
2021-09-27$62.03$63.88333,500——
2021-09-24$60.01$61.80184,100——
2021-09-23$58.53$60.28144,300——
2021-09-22$56.72$58.41105,300——
2021-09-21$55.79$57.4685,100——
2021-09-20$56.09$57.77184,000——
2021-09-17$57.98$59.71786,300——
2021-09-16$56.25$57.93101,700——
2021-09-15$56.52$58.21141,100——
2021-09-14$55.10$56.75200,000——
2021-09-13$55.84$57.51241,400——
2021-09-10$56.67$58.36268,400——
2021-09-09$56.69$58.38143,200——
2021-09-08$57.25$58.96132,700——
2021-09-07$58.20$59.94129,100——
2021-09-03$59.81$61.60193,700——
2021-09-02$59.92$61.68216,000——
2021-09-01$61.03$62.82145,000——
2021-08-31$61.21$63.01157,900——
2021-08-30$61.17$62.97277,200——
2021-08-27$62.01$63.83219,900——
2021-08-26$59.42$61.16166,500——
2021-08-25$60.06$61.82189,500——
2021-08-24$60.14$61.91118,900——
2021-08-23$59.53$61.28155,500——
2021-08-20$57.50$59.19213,100——
2021-08-19$55.07$56.69211,000——
2021-08-18$56.40$58.06159,500——
2021-08-17$57.55$59.24119,400——
2021-08-16$59.71$61.46154,000——
2021-08-13$59.74$61.49125,200——
2021-08-12$61.67$63.4896,400——
2021-08-11$62.29$64.12120,700——
2021-08-10$61.11$62.90163,600——
2021-08-09$60.58$62.36155,300——
2021-08-06$61.83$63.65208,300——
2021-08-05$59.95$61.71173,000——
2021-08-04$58.22$59.93158,800——
2021-08-03$58.12$59.83371,700——
2021-08-02$58.51$60.23201,000——
2021-07-30$60.19$61.96183,100——
2021-07-29$61.78$63.59138,100——
2021-07-28$61.80$63.61171,900——
2021-07-27$61.31$63.11184,800——
2021-07-26$61.12$62.91264,500——
2021-07-23$60.32$62.09314,300——
2021-07-22$62.24$64.07493,700——
2021-07-21$57.98$59.68192,900——
2021-07-20$56.87$58.54262,000——
2021-07-19$55.30$56.92313,600——
2021-07-16$57.12$58.80222,000——
2021-07-15$59.77$61.52216,100——
2021-07-14$58.45$60.17303,100——
2021-07-13$60.57$62.35322,900——
2021-07-12$61.86$63.68225,300——
2021-07-09$61.95$63.77198,900——
2021-07-08$57.86$59.56270,800——
2021-07-07$57.84$59.54217,600——
2021-07-06$58.26$59.97235,700——
2021-07-02$59.40$61.14255,400——
2021-07-01$60.12$61.89169,300——
2021-06-30$59.00$60.73238,800——
2021-06-29$57.82$59.52212,700——
2021-06-28$58.16$59.87360,700——
2021-06-25$61.41$63.211,714,800——
2021-06-24$61.61$63.42239,900——
2021-06-23$60.37$62.14220,300——
2021-06-22$59.61$61.36223,100——
2021-06-21$59.31$61.05304,100——
2021-06-18$56.34$57.99895,200——
2021-06-17$55.98$57.62329,300——
2021-06-16$58.49$60.21213,700——
2021-06-15$57.22$58.90176,500——
2021-06-14$55.86$57.50254,200——
2021-06-11$57.62$59.31351,000——
2021-06-10$54.75$56.36211,800——
2021-06-09$55.66$57.29394,300——
2021-06-08$57.64$59.33263,600——
2021-06-07$58.79$60.52226,800——
2021-06-04$57.53$59.22138,200——
2021-06-03$58.64$60.36154,300——
2021-06-02$58.88$60.61193,700——
2021-06-01$61.58$63.39197,600——
2021-05-28$60.58$62.36199,400——
2021-05-27$60.55$62.33283,000——
2021-05-26$59.41$61.15197,200——
2021-05-25$58.34$60.05150,800——
2021-05-24$60.11$61.87242,900——
2021-05-21$58.97$60.67151,500——
2021-05-20$59.00$60.70276,500——
2021-05-19$58.29$59.97231,300——
2021-05-18$59.18$60.89252,900——
2021-05-17$60.80$62.55268,000——
2021-05-14$62.64$64.45278,700——
2021-05-13$61.90$63.69276,900——
2021-05-12$61.28$63.05322,600——
2021-05-11$65.11$66.99317,700——
2021-05-10$64.54$66.40193,200——
2021-05-07$67.15$69.09285,300——
2021-05-06$65.90$67.80232,000——
2021-05-05$67.25$69.19239,300——
2021-05-04$68.45$70.42425,200——
2021-05-03$66.04$67.94334,400——
2021-04-30$63.96$65.80263,900——
2021-04-29$66.73$68.65305,200——
2021-04-28$66.62$68.54269,600——
2021-04-27$66.20$68.11170,800——
2021-04-26$65.40$67.29303,400——
2021-04-23$66.19$68.10233,000——
2021-04-22$62.20$63.99340,200——
2021-04-21$65.95$67.85232,000——
2021-04-20$64.11$65.96345,700——
2021-04-19$71.24$73.29188,700——
2021-04-16$71.60$73.66155,300——
2021-04-15$71.04$73.09288,500——
2021-04-14$69.94$71.96242,300——
2021-04-13$68.67$70.65215,900——
2021-04-12$71.22$73.27162,500——
2021-04-09$70.09$72.11153,800——
2021-04-08$69.10$71.09431,000——
2021-04-07$68.25$70.22364,000——
2021-04-06$69.35$71.35468,400——
2021-04-05$68.56$70.54334,800——
2021-04-01$68.24$70.21387,300——
2021-03-31$68.49$70.47446,200——
2021-03-30$68.58$70.56406,600——
2021-03-29$67.17$69.11654,100——
2021-03-26$68.46$70.43386,900——
2021-03-25$67.32$69.26651,300——
2021-03-24$65.10$66.98600,400——
2021-03-23$60.71$62.46793,100——
2021-03-22$65.17$67.05589,000——
2021-03-19$64.51$66.37671,600——
2021-03-18$63.74$65.58475,700——
2021-03-17$64.21$66.06366,200——
2021-03-16$62.56$64.36629,100——
2021-03-15$62.64$64.45300,000——
2021-03-12$61.15$62.91222,800——
2021-03-11$60.71$62.46330,100——
2021-03-10$59.04$60.74318,800——
2021-03-09$56.25$57.87376,500——
2021-03-08$56.98$58.62414,500——
2021-03-05$52.94$54.44355,800——
2021-03-04$53.24$54.74309,000——
2021-03-03$54.76$56.31293,200——
2021-03-02$55.14$56.70332,300——
2021-03-01$58.24$59.89397,300——
2021-02-26$55.11$56.67430,300——
2021-02-25$53.63$55.15514,300——
2021-02-24$57.52$59.15864,400——
2021-02-23$50.89$52.33416,800——
2021-02-22$50.66$52.09323,500——
2021-02-19$48.77$50.15236,400——
2021-02-18$46.88$48.20280,100——
2021-02-17$47.52$48.86237,300——
2021-02-16$47.81$49.16269,500——
2021-02-12$46.48$47.79290,800——
2021-02-11$45.54$46.83245,800——
2021-02-10$44.97$46.24226,400——
2021-02-09$44.79$46.06316,800——
2021-02-08$43.82$45.06207,200——
2021-02-05$43.12$44.34214,600——
2021-02-04$43.21$44.43213,800——
2021-02-03$40.75$41.90292,500——
2021-02-02$40.51$41.65221,800——
2021-02-01$39.64$40.76516,700——
2021-01-29$39.88$41.01623,900——
2021-01-28$40.63$41.78742,800——
2021-01-27$41.21$42.37708,000——
2021-01-26$46.58$47.90213,400——
2021-01-25$48.04$49.40221,900——
2021-01-22$48.78$50.16166,200——
2021-01-21$47.55$48.89165,100——
2021-01-20$47.67$49.02198,000——
2021-01-19$48.11$49.47170,200——
2021-01-15$49.17$50.56182,000——
2021-01-14$50.16$51.58207,900——
2021-01-13$48.90$50.28202,100——
2021-01-12$50.68$52.11312,000——
2021-01-11$49.73$51.14220,400——
2021-01-08$47.74$49.09242,600——
2021-01-07$48.94$50.32296,700——
2021-01-06$47.25$48.59597,800——
2021-01-05$45.53$46.82346,500——
2021-01-04$45.11$46.38312,600——