NASDAQ:LOB

Live Oak Bancshares Stock Chart and Price History

$70.65

+0.86 (+1.23 %)

(As of 10/15/2021 12:00 AM ET)

Add

Compare

Today's Range

$70.34

▼

$72.00

50-Day Range

$55.07

▼

$70.65

52-Week Range

$31.66

▼

$72.64

Volume274,415 shs

Average Volume287,166 shs

Market Capitalization$3.06 billion

P/E Ratio18.69

Dividend Yield0.17%

Beta1.39

Live Oak Bancshares (NASDAQ:LOB) Price Performance

5 Day
Performance
+6.40%

1 Month
Performance
+21.85%

3 Month
Performance
+23.69%

Year-To-Date
Performance
+48.86%

1 Year
Performance
+118.80%

Live Oak Bancshares (NASDAQ LOB) Stock Chart for Sunday, October, 17, 2021

Charts Provided by TradingView.

Live Oak Bancshares (NASDAQ:LOB) Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
10/15/2021	$69.79	$70.65 +1.23%	$72.00	$70.34	274,406 shs	$3.06 billion
10/14/2021	$67.10	$69.79 +4.01%	$70.35	$67.86	174,326 shs	$3.02 billion
10/13/2021	$66.40	$67.10 +1.05%	$67.22	$65.65	167,272 shs	$2.91 billion
10/12/2021	$66.18	$66.40 +0.33%	$67.00	$65.38	105,436 shs	$2.88 billion
10/11/2021	$66.70	$66.18 -0.78%	$67.19	$66.13	257,149 shs	$2.87 billion
10/08/2021	$66.69	$66.70 +0.01%	$67.26	$66.02	236,020 shs	$2.89 billion
10/07/2021	$66.71	$66.69 -0.03%	$67.27	$65.46	225,528 shs	$2.89 billion
10/06/2021	$67.34	$66.71 -0.94%	$67.39	$65.59	221,650 shs	$2.89 billion
10/05/2021	$67.91	$67.34 -0.84%	$68.32	$64.71	305,230 shs	$2.92 billion
10/04/2021	$66.69	$67.91 +1.83%	$68.53	$65.79	267,578 shs	$2.94 billion

10/01/2021	$63.63	$66.69 +4.81%	$66.77	$63.52	167,679 shs	$2.89 billion
09/30/2021	$63.47	$63.63 +0.25%	$64.83	$63.44	186,416 shs	$2.76 billion
09/29/2021	$62.11	$63.47 +2.19%	$63.93	$61.48	212,220 shs	$2.75 billion
09/28/2021	$62.03	$62.11 +0.13%	$62.70	$61.25	225,291 shs	$2.69 billion
09/27/2021	$60.01	$62.03 +3.37%	$62.69	$60.37	333,232 shs	$2.69 billion
09/24/2021	$58.53	$60.01 +2.53%	$60.28	$57.72	184,070 shs	$2.60 billion
09/23/2021	$56.72	$58.53 +3.19%	$59.11	$56.95	144,252 shs	$2.53 billion
09/22/2021	$55.79	$56.72 +1.67%	$57.50	$56.19	105,297 shs	$2.46 billion
09/21/2021	$56.09	$55.79 -0.53%	$57.82	$55.58	84,065 shs	$2.42 billion
09/20/2021	$57.98	$56.09 -3.26%	$56.53	$55.19	166,963 shs	$2.43 billion
09/17/2021	$56.25	$57.98 +3.08%	$58.69	$56.58	783,237 shs	$2.51 billion
09/16/2021	$56.52	$56.25 -0.48%	$56.82	$55.70	101,678 shs	$2.44 billion
09/15/2021	$55.10	$56.52 +2.58%	$56.57	$55.13	141,116 shs	$2.45 billion
09/14/2021	$55.84	$55.10 -1.33%	$56.09	$54.48	200,035 shs	$2.39 billion
09/13/2021	$56.67	$55.84 -1.46%	$57.66	$54.95	241,421 shs	$2.42 billion
09/10/2021	$56.69	$56.67 -0.04%	$58.09	$56.47	268,387 shs	$2.45 billion
09/09/2021	$57.25	$56.69 -0.98%	$58.26	$56.36	143,184 shs	$2.46 billion
09/08/2021	$58.20	$57.25 -1.63%	$57.93	$56.62	132,688 shs	$2.48 billion
09/07/2021	$59.81	$58.20 -2.69%	$60.90	$58.16	129,082 shs	$2.52 billion
09/06/2021	$59.81	$59.81	$61.37	$59.30	193,691 shs	$2.59 billion
09/03/2021	$59.92	$59.81 -0.18%	$61.37	$59.30	193,690 shs	$2.59 billion
09/02/2021	$61.03	$59.92 -1.82%	$62.36	$59.53	215,985 shs	$2.60 billion
09/01/2021	$61.21	$61.03 -0.29%	$61.99	$60.52	144,904 shs	$2.64 billion
08/31/2021	$61.17	$61.21 +0.07%	$61.93	$60.18	152,298 shs	$2.65 billion
08/30/2021	$62.01	$61.17 -1.35%	$62.39	$60.71	277,168 shs	$2.65 billion
08/27/2021	$59.42	$62.01 +4.36%	$62.06	$59.72	220,158 shs	$2.69 billion
08/26/2021	$60.06	$59.42 -1.07%	$60.53	$58.66	166,540 shs	$2.57 billion
08/25/2021	$60.14	$60.06 -0.13%	$61.48	$59.93	189,482 shs	$2.60 billion
08/24/2021	$59.53	$60.14 +1.02%	$60.64	$59.05	118,871 shs	$2.60 billion
08/23/2021	$57.50	$59.53 +3.53%	$59.88	$58.01	155,492 shs	$2.58 billion
08/20/2021	$55.07	$57.50 +4.41%	$57.63	$54.80	213,100 shs	$2.49 billion
08/19/2021	$56.40	$55.07 -2.36%	$55.87	$54.11	210,236 shs	$2.38 billion
08/18/2021	$57.55	$56.40 -2.00%	$59.36	$56.40	157,913 shs	$2.44 billion
08/17/2021	$59.71	$57.55 -3.62%	$59.12	$56.50	119,408 shs	$2.49 billion
08/16/2021	$59.74	$59.71 -0.05%	$60.63	$58.40	151,846 shs	$2.59 billion
08/13/2021	$61.67	$59.74 -3.13%	$61.65	$59.37	125,188 shs	$2.58 billion
08/12/2021	$62.29	$61.67 -1.00%	$62.29	$60.74	96,432 shs	$2.66 billion
08/11/2021	$61.11	$62.29 +1.93%	$62.30	$60.79	120,648 shs	$2.69 billion
08/10/2021	$60.58	$61.11 +0.87%	$62.19	$60.10	163,319 shs	$2.63 billion
08/09/2021	$61.83	$60.58 -2.02%	$61.96	$60.02	153,916 shs	$2.61 billion
08/06/2021	$59.95	$61.83 +3.14%	$63.00	$60.19	186,481 shs	$2.67 billion
08/05/2021	$58.22	$59.95 +2.97%	$60.05	$58.41	172,955 shs	$2.58 billion
08/04/2021	$58.12	$58.22 +0.17%	$59.05	$57.00	157,429 shs	$2.51 billion
08/03/2021	$58.51	$58.12 -0.67%	$59.56	$57.50	371,732 shs	$2.51 billion
08/02/2021	$60.19	$58.51 -2.79%	$61.89	$58.50	198,394 shs	$2.52 billion
07/30/2021	$61.78	$60.19 -2.57%	$62.57	$59.87	183,128 shs	$2.59 billion
07/29/2021	$61.80	$61.78 -0.03%	$62.75	$61.45	138,093 shs	$2.66 billion
07/28/2021	$61.31	$61.80 +0.80%	$62.44	$59.61	171,944 shs	$2.66 billion
07/27/2021	$61.12	$61.31 +0.31%	$62.09	$59.17	184,759 shs	$2.64 billion
07/26/2021	$60.32	$61.12 +1.33%	$61.54	$58.90	264,036 shs	$2.63 billion
07/23/2021	$62.24	$60.32 -3.08%	$63.56	$59.22	313,881 shs	$2.60 billion
07/22/2021	$57.98	$62.24 +7.35%	$62.78	$59.04	491,240 shs	$2.68 billion
07/21/2021	$56.87	$57.98 +1.95%	$58.60	$57.27	192,853 shs	$2.50 billion
07/20/2021	$55.30	$56.87 +2.84%	$58.41	$55.30	262,006 shs	$2.45 billion
07/19/2021	$57.12	$55.30 -3.19%	$56.29	$54.33	313,620 shs	$2.38 billion
07/16/2021	$59.77	$57.12 -4.43%	$60.48	$57.12	221,981 shs	$2.46 billion

This page was last updated on 10/17/2021 by MarketBeat.com Staff

30 Days of MarketBeat All Access for $1.00

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your Risk-Free Trial Subscription Here

Resources

Premium Research Tools

MarketBeat All Access subscribers can access stock screeners, the Idea Engine, data export tools, research reports, and other premium tools.

Discover All Access

Market Data and Calendars

Looking for new stock ideas? Want to see which stocks are moving? View our full suite of financial calendars and market data tables, all for free.

View Market Data

Investing Education and Resources

Receive a free world-class investing education from MarketBeat. Learn about financial terms, types of investments, trading strategies and more.

Financial Terms

Your Ultimate Investing Toolkit

Just $1.00 for your first month.

Live Oak Bancshares Stock Chart and Price History