Stock listing
NYSE:LOB Live Oak Bancshares, Inc. Stock
Home listing (NYSE) of Live Oak Bancshares, Inc.
Follow Live Oak Bancshares, Inc. into a list and get an email when it puts out news.
Share price · NYSE:LOB
$34.47 USD -0.60 (-1.7%)
Close on Oct 30, 2026
- Day range
- $34.29 – $35.27 USDOct 30, 2026
- Volume
- 173,935 sharesOct 30, 2026
- Market cap
- $1.60B USDAt the close on Oct 30, 2026 · price × 46.38M shares outstanding
- 52-week range
- $29.36 – $44.53 USDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $8.76M USDMedian day 204,900 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| NYSE:LOB · Home | $34.47 USD | -0.60 (-1.7%) | 173,935 | $35.17 | $35.27 | $34.29 | $35.07 | Close on Oct 30, 2026 |
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · NYSE:LOB · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $34.47 | -0.60 | -1.7% | $35.17 | $35.27 | $34.29 | 173,935 | |
| $35.07 | +0.41 | +1.2% | $35.14 | $35.50 | $34.76 | 243,221 | |
| $34.66 | -0.08 | -0.2% | $34.81 | $35.02 | $34.00 | 473,687 | |
| $34.74 | +0.06 | +0.2% | $35.12 | $35.12 | $34.56 | 380,698 | |
| $34.68 | -0.47 | -1.3% | $34.85 | $35.91 | $34.67 | 275,324 | |
| $35.15 | -0.56 | -1.6% | $35.54 | $36.07 | $34.89 | 284,800 | |
| $35.71 | +0.36 | +1.0% | $34.60 | $36.67 | $34.60 | 502,700 | |
| $35.35 | -0.01 | 0.0% | $35.47 | $35.58 | $34.84 | 247,600 | |
| $35.36 | +0.91 | +2.6% | $34.58 | $35.74 | $34.58 | 204,500 | |
| $34.45 | -0.46 | -1.3% | $34.82 | $34.91 | $34.36 | 187,100 | |
| $34.91 | -0.24 | -0.7% | $35.36 | $35.96 | $34.80 | 280,800 | |
| $35.15 | +0.73 | +2.1% | $34.77 | $35.30 | $34.55 | 253,900 | |
| $34.42 | -0.26 | -0.7% | $34.86 | $34.86 | $33.49 | 286,200 | |
| $34.68 | -0.12 | -0.3% | $35.02 | $35.25 | $34.44 | 166,000 | |
| $34.80 | +0.32 | +0.9% | $34.35 | $34.99 | $34.27 | 151,600 | |
| $34.48 | -0.09 | -0.3% | $34.45 | $34.73 | $34.24 | 237,000 | |
| $34.57 | +0.31 | +0.9% | $34.07 | $35.01 | $34.03 | 391,500 | |
| $34.26 | -2.23 | -6.1% | $35.94 | $36.13 | $33.84 | 433,900 | |
| $36.49 | -0.05 | -0.1% | $36.79 | $36.99 | $36.45 | 119,700 | |
| $36.54 | -0.14 | -0.4% | $36.76 | $37.07 | $36.13 | 181,200 | |
| $36.68 | +0.29 | +0.8% | $36.92 | $37.15 | $36.51 | 182,200 | |
| $36.39 | +0.20 | +0.6% | $35.83 | $36.39 | $35.32 | 229,700 | |
| $36.19 | -0.45 | -1.2% | $36.64 | $36.94 | $36.12 | 351,800 | |
| $36.64 | -0.13 | -0.4% | $36.79 | $36.95 | $36.28 | 218,100 | |
| $36.77 | -0.71 | -1.9% | $37.51 | $37.54 | $36.75 | 247,100 | |
| $37.48 | +0.21 | +0.6% | $37.54 | $37.98 | $37.20 | 205,300 | |
| $37.27 | +0.18 | +0.5% | $37.17 | $37.48 | $36.55 | 225,300 | |
| $37.09 | -0.78 | -2.1% | $37.65 | $37.99 | $37.08 | 175,700 | |
| $37.87 | -0.15 | -0.4% | $38.52 | $38.62 | $37.78 | 221,200 | |
| $38.02 | -0.23 | -0.6% | $38.35 | $38.36 | $38.00 | 152,700 | |
| $38.25 | 0.00 | 0.0% | $38.07 | $38.37 | $37.53 | 340,400 | |
| $38.25 | +0.09 | +0.2% | $38.64 | $38.67 | $38.11 | 194,300 | |
| $38.16 | -0.96 | -2.5% | $39.14 | $39.14 | $37.54 | 240,200 | |
| $39.12 | -0.28 | -0.7% | $39.45 | $39.70 | $38.82 | 154,200 | |
| $39.40 | +0.15 | +0.4% | $39.15 | $39.59 | $38.93 | 235,600 | |
| $39.25 | +0.09 | +0.2% | $39.76 | $39.76 | $38.75 | 186,600 | |
| $39.16 | +0.26 | +0.7% | $38.63 | $39.16 | $38.22 | 196,400 | |
| $38.90 | -0.45 | -1.1% | $39.01 | $39.15 | $38.19 | 219,900 | |
| $39.35 | -0.26 | -0.7% | $39.40 | $39.70 | $39.11 | 173,600 | |
| $39.61 | +0.05 | +0.1% | $39.23 | $39.94 | $39.22 | 196,000 | |
| $39.56 | +0.05 | +0.1% | $39.89 | $40.28 | $39.54 | 177,900 | |
| $39.51 | +0.86 | +2.2% | $39.00 | $40.03 | $38.86 | 263,800 | |
| $38.65 | -0.74 | -1.9% | $39.05 | $39.48 | $38.58 | 211,500 | |
| $39.39 | -0.74 | -1.8% | $40.02 | $40.06 | $39.28 | 163,000 | |
| $40.13 | +0.15 | +0.4% | $40.15 | $40.37 | $39.66 | 178,300 | |
| $39.98 | -0.01 | 0.0% | $39.51 | $40.00 | $38.96 | 176,800 | |
| $39.99 | 0.00 | 0.0% | $40.11 | $40.13 | $39.72 | 130,300 | |
| $39.99 | -0.31 | -0.8% | $40.53 | $40.53 | $39.64 | 163,300 | |
| $40.30 | -0.68 | -1.7% | $41.04 | $41.37 | $40.25 | 180,500 | |
| $40.98 | +0.25 | +0.6% | $41.06 | $41.06 | $40.22 | 218,000 | |
| $40.73 | -0.16 | -0.4% | $40.55 | $40.92 | $40.20 | 184,800 | |
| $40.89 | -1.71 | -4.0% | $42.78 | $43.53 | $40.79 | 305,300 | |
| $42.60 | -0.69 | -1.6% | $43.42 | $43.76 | $42.15 | 187,000 | |
| $43.29 | +0.02 | 0.0% | $43.01 | $43.71 | $42.74 | 245,300 | |
| $43.27 | -0.07 | -0.2% | $43.27 | $43.83 | $43.04 | 331,900 | |
| $43.34 | +0.58 | +1.4% | $43.20 | $43.40 | $42.82 | 198,400 | |
| $42.76 | -0.02 | 0.0% | $42.78 | $43.00 | $42.01 | 167,800 | |
| $42.78 | +0.55 | +1.3% | $42.37 | $42.90 | $42.09 | 152,200 | |
| $42.23 | -0.37 | -0.9% | $42.20 | $42.60 | $41.81 | 177,300 | |
| $42.60 | +0.09 | +0.2% | $42.28 | $42.74 | $41.48 | 190,900 | |
| $42.51 | -1.25 | -2.9% | $44.06 | $44.06 | $42.40 | 171,700 | |
| $43.76 | +0.13 | +0.3% | $43.95 | $44.17 | $43.50 | 252,800 | |
| $43.63 | -0.13 | -0.3% | $43.49 | $44.53 | $43.49 | 267,100 | |
| $43.76 | +0.96 | +2.2% | $42.66 | $43.86 | $42.56 | 286,400 | |
| $42.80 | +0.34 | +0.8% | $42.41 | $43.02 | $41.84 | 193,000 | |
| $42.46 | -0.25 | -0.6% | $42.89 | $42.99 | $41.90 | 143,300 |
- Ticker
- NYSE:LOB
- Asset type
- Stock
- Sector
- Financials
- Industry
- Banks
- Exchange
- NYSE
- Currency
- USD
What changed lately
Latest news release · Oct 21, 2026
Live Oak Bancshares, Inc. Reports Third Quarter 2026 Results
Latest earnings call · Oct 22, 2026
Live Oak Bancshares (NYSE:LOB) Q3 2026 Earnings Call
Replay and transcript
Latest deck · Jul 23, 2026
Q2 2026 Earnings Presentation
Earnings · 27 slides
Calls
Replays
Live Oak Bancshares (NYSE:LOB) Q3 2026 Earnings Call
Thu, Oct 22, 2026 · 9:00 AM ET
Watch TranscriptLive Oak Bancshares (NYSE:LOB) Q2 2026 Earnings Call
Thu, Jul 23, 2026 · 9:00 AM ET
Watch TranscriptLive Oak Bancshares (NYSE:LOB) Q1 2026 Earnings Call
Thu, Apr 23, 2026 · 9:00 AM ET
Watch Transcript
Latest news
Live Oak Bancshares, Inc. Reports Third Quarter 2026 Results
Oct 21, 2026
Closed $35.71 (+1.0%) on Oct 22, 2026
Live Oak Bank Named Nation's Top SBA 7(a) Lender
Oct 19, 2026
Closed $34.45 (-1.3%) on Oct 19, 2026
Live Oak Bancshares, Inc. Announces Date of Third Quarter 2026 Financial Results
Oct 7, 2026
Closed $34.57 (+0.9%) on Oct 8, 2026
Quarterly Report for Quarter Ending June 30, 2026 (Form 10-Q)
Aug 4, 2026
Closed $43.76 (+0.3%) on Aug 5, 2026
Live Oak Bancshares, Inc. Reports Second Quarter 2026 Results
Jul 22, 2026
Closed $42.65 (+3.9%) on Jul 23, 2026
Live Oak Bancshares, Inc. Announces Date of Second Quarter 2026 Financial Results
Jul 8, 2026
Closed $41.32 (+2.4%) on Jul 9, 2026
Live Oak Bank Appoints Matthew S. Diffley as Chief Accounting Officer
Jun 29, 2026
Closed $40.84 (-0.4%) on Jun 30, 2026
Quarterly Report for Quarter Ending March 31, 2026 (Form 10-Q)
May 5, 2026
Closed $37.74 (+0.5%) on May 6, 2026
Live Oak Bancshares, Inc. Reports First Quarter 2026 Results
Apr 22, 2026
Closed $37.48 (+3.3%) on Apr 23, 2026
Live Oak Bancshares, Inc. Announces Date of First Quarter 2026 Financial Results
Apr 8, 2026
Closed $35.54 (+4.4%) on Apr 8, 2026
Decks
Q2 2026 Earnings Presentation
Earnings · 27 slides · Jul 23, 2026
Q1 2026 Earnings Presentation
Earnings · 26 slides · Apr 23, 2026
Q4 2025 Earnings Presentation
Earnings · 33 slides · Jan 22, 2026
Q3 2025 Earnings Presentation
Earnings · 27 slides · Oct 23, 2025
Live Oak Bancshares, Inc. on 6ix
- Sector
- Financials
- Industry
- Banks
- News releases
- 14 in the last 12 months · 27 in all · newest Oct 21, 2026 · oldest 2025
- Calls
- 27 calls with a replay · 27 with a transcript · latest Oct 22, 2026
- Decks
- 45 decks · latest Jul 23, 2026
Where Live Oak Bancshares, Inc. is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| NYSE:LOB · Home listing · This page | NYSE | United States | USD |
| NYSE:LOBPA | NYSE | United States | USD |
| BOATS:LOB | BOATS | United States | USD |
| BOATS:LOBPA | BOATS | United States | USD |
Log in to ask 6ix AI your own questions about Live Oak Bancshares, Inc.