Live Oak Bancshares, Inc. (LOB.PA) stock
LOB.PANYSEState Commercial BanksFiscal year ends December 31Also trades as LOB
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Nov 3, 2026Score 18/3016% below fair value
$24.74+0.10 (+0.41%)
Close on Nov 3, 2026Market cap $1.15BP/E 8.7Yield 0.49%
Price history
Live Oak Bancshares share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 3, 2026
$24.74
+0.41% on the day
52-week range
$22.22 – $26.61
-7.0% from the high
Change over 52 weeks
-3.1%
From $25.53 on Nov 3, 2025
Average volume
12,250
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $24.67 | $24.79 | $24.35 | $24.74 | +0.41% | 11,856 |
| Oct 26, 2026 | $24.89 | $24.95 | $22.22 | $24.64 | -0.92% | 44,465 |
| Oct 19, 2026 | $24.89 | $25.10 | $24.72 | $24.87 | +0.48% | 14,309 |
| Oct 12, 2026 | $24.97 | $24.97 | $24.75 | $24.75 | -0.64% | 27,004 |
| Oct 5, 2026 | $24.91 | $25.13 | $24.80 | $24.91 | +0.41% | 28,471 |
| Sep 28, 2026 | $25.00 | $25.16 | $24.69 | $24.81 | -1.35% | 33,775 |
| Sep 21, 2026 | $25.15 | $25.35 | $25.00 | $25.15 | -0.12% | 42,117 |
| Sep 14, 2026 | $25.33 | $26.01 | $24.91 | $25.18 | -0.28% | 45,731 |
| Sep 8, 2026 | $24.93 | $25.95 | $24.85 | $25.25 | +1.24% | 39,014 |
| Aug 31, 2026 | $25.40 | $25.49 | $24.60 | $24.94 | -1.81% | 68,433 |
| Aug 24, 2026 | $25.22 | $25.66 | $25.22 | $25.40 | +0.71% | 39,944 |
| Aug 17, 2026 | $24.99 | $25.31 | $24.90 | $25.22 | +1.16% | 81,478 |
| Aug 10, 2026 | $25.15 | $25.69 | $24.88 | $24.93 | -0.80% | 189,552 |
| Aug 3, 2026 | $25.12 | $25.29 | $25.02 | $25.13 | +0.08% | 105,942 |
| Jul 27, 2026 | $25.87 | $25.92 | $25.03 | $25.11 | -2.81% | 201,399 |
| Jul 20, 2026 | $25.62 | $25.95 | $25.56 | $25.84 | +1.00% | 29,927 |
| Jul 13, 2026 | $25.46 | $25.66 | $25.25 | $25.58 | +0.47% | 23,133 |
| Jul 6, 2026 | $25.18 | $25.60 | $25.18 | $25.46 | +1.00% | 38,182 |
| Jun 29, 2026 | $25.33 | $25.33 | $25.09 | $25.21 | -0.21% | 37,740 |
| Jun 22, 2026 | $25.32 | $25.33 | $25.14 | $25.26 | -0.24% | 27,589 |
| Jun 15, 2026 | $25.21 | $25.44 | $25.11 | $25.32 | +0.44% | 41,259 |
| Jun 8, 2026 | $25.21 | $25.22 | $25.07 | $25.21 | +0.20% | 13,669 |
| Jun 1, 2026 | $25.36 | $25.50 | $24.85 | $25.16 | -0.87% | 121,106 |
| May 26, 2026 | $25.37 | $25.50 | $25.27 | $25.38 | +0.16% | 122,614 |
| May 18, 2026 | $25.31 | $25.34 | $25.18 | $25.34 | +0.20% | 16,700 |
| May 11, 2026 | $25.30 | $25.37 | $25.20 | $25.29 | -0.32% | 41,672 |
| May 4, 2026 | $25.37 | $25.37 | $25.21 | $25.37 | +0.12% | 31,649 |
| Apr 27, 2026 | $25.31 | $25.37 | $25.24 | $25.34 | +0.16% | 31,946 |
| Apr 20, 2026 | $25.35 | $25.39 | $25.23 | $25.30 | -0.20% | 26,546 |
| Apr 13, 2026 | $25.24 | $25.35 | $25.14 | $25.35 | +0.44% | 59,920 |
| Apr 6, 2026 | $25.14 | $25.24 | $24.88 | $25.24 | +0.38% | 46,733 |
| Mar 30, 2026 | $25.01 | $25.48 | $24.80 | $25.15 | +0.62% | 83,814 |
| Mar 23, 2026 | $24.97 | $25.19 | $24.61 | $24.99 | +0.60% | 96,920 |
| Mar 16, 2026 | $25.33 | $25.35 | $24.84 | $24.84 | -1.92% | 86,822 |
| Mar 9, 2026 | $25.22 | $25.48 | $25.15 | $25.33 | -0.29% | 28,797 |
| Mar 2, 2026 | $25.45 | $25.80 | $25.30 | $25.40 | -0.12% | 44,101 |
| Feb 23, 2026 | $26.11 | $26.12 | $25.14 | $25.43 | -2.64% | 56,093 |
| Feb 17, 2026 | $25.99 | $26.12 | $25.85 | $26.12 | +0.86% | 53,305 |
| Feb 9, 2026 | $25.72 | $25.97 | $25.45 | $25.90 | +0.33% | 59,345 |
| Feb 2, 2026 | $25.82 | $26.25 | $25.62 | $25.81 | +0.27% | 44,790 |
| Jan 26, 2026 | $26.24 | $26.43 | $25.59 | $25.74 | -2.05% | 64,349 |
| Jan 20, 2026 | $26.28 | $26.44 | $25.99 | $26.28 | -0.45% | 29,588 |
| Jan 12, 2026 | $26.06 | $26.61 | $25.81 | $26.40 | +1.89% | 138,447 |
| Jan 5, 2026 | $25.55 | $26.05 | $25.48 | $25.91 | +1.41% | 52,568 |
| Dec 29, 2025 | $25.54 | $25.82 | $25.48 | $25.55 | +0.16% | 24,795 |
| Dec 22, 2025 | $25.55 | $25.72 | $25.38 | $25.51 | -0.20% | 11,053 |
| Dec 15, 2025 | $25.30 | $25.85 | $25.30 | $25.56 | +0.83% | 47,322 |
| Dec 8, 2025 | $25.33 | $25.53 | $25.20 | $25.35 | +0.08% | 36,375 |
| Dec 1, 2025 | $25.60 | $25.65 | $25.03 | $25.33 | -0.92% | 41,994 |
| Nov 24, 2025 | $25.20 | $25.61 | $25.20 | $25.57 | +1.58% | 24,503 |
| Nov 17, 2025 | $25.56 | $25.70 | $25.00 | $25.17 | -1.57% | 60,686 |
| Nov 10, 2025 | $25.48 | $25.68 | $25.44 | $25.57 | +0.35% | 46,177 |
| Nov 3, 2025 | $25.29 | $25.75 | $25.29 | $25.48 | -0.16% | 33,762 |
| Oct 27, 2025 | $25.67 | $25.76 | $25.43 | $25.52 | -0.58% | 44,787 |
| Oct 20, 2025 | $25.82 | $26.25 | $25.54 | $25.67 | +0.27% | 49,069 |
| Oct 13, 2025 | $26.10 | $26.27 | $25.60 | $25.60 | -2.23% | 76,657 |
| Oct 6, 2025 | $26.07 | $26.29 | $25.88 | $26.19 | -0.63% | 34,344 |
| Sep 29, 2025 | $25.85 | $26.45 | $25.85 | $26.35 | +1.46% | 68,622 |
| Sep 22, 2025 | $25.60 | $26.04 | $25.23 | $25.97 | +1.05% | 192,719 |
| Sep 15, 2025 | $25.42 | $25.83 | $25.34 | $25.70 | +0.74% | 90,693 |
| Sep 8, 2025 | $25.38 | $25.77 | $25.10 | $25.51 | +1.07% | 88,653 |
| Sep 2, 2025 | $25.18 | $25.25 | $24.90 | $25.24 | -0.55% | 126,189 |
| Aug 25, 2025 | $25.39 | $25.52 | $25.08 | $25.38 | -0.04% | 547,257 |
| Aug 18, 2025 | $25.11 | $25.43 | $25.11 | $25.39 | +1.09% | 138,487 |
| Aug 11, 2025 | $24.90 | $25.13 | $24.89 | $25.12 | +0.94% | 343,018 |
| Aug 4, 2025 | $24.90 | $25.35 | $23.00 | $24.88 | +0.57% | 574,096 |
| Jul 29, 2025 | $24.85 | $25.00 | $24.55 | $24.74 | – | 1,623,383 |
See a number that looks wrong?