Live Oak Bancshares (LOB) Stock Chart & Stock Price History → The “Perfect Storm” for Gold (From Gold Safe Exchange) (Ad) Free LOB Stock Alerts $36.68 -0.20 (-0.54%) (As of 04/17/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsSocial MediaStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsSocial Media Live Oak Bancshares Stock Price Performance5 Day Performance-3.30%1 Month Performance-5.15%3 Month Performance-8.39%6 Month Performance+28.75%Year-To-Date Performance-19.38%1 Year Performance+56.22% Receive LOB Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Live Oak Bancshares and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Gold Safe ExchangeThe “Perfect Storm” for GoldGold has already reached all-time highs, and experts believe it's not slowing down any time soon. In fact, some analysts predict a $7,000 price tag by 2025.Click here now to download the free Precious Metals Buying Guide! LOB Stock Chart for Thursday, April, 18, 2024 LOB Chart by TradingView Live Oak Bancshares Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization04/17/2024$36.89$36.68-0.57%$37.43$36.58122,957 shs$1.64 billion04/16/2024$37.54$36.89-1.73%$37.35$36.7181,546 shs$1.65 billion04/15/2024$37.93$37.54-1.03%$38.58$36.9996,542 shs$1.68 billion04/12/2024$38.19$37.96-0.60%$38.15$37.7191,064 shs$1.70 billion04/11/2024$38.02$38.19+0.45%$38.61$37.47116,703 shs$1.71 billion04/10/2024$41.58$38.02-8.56%$40.93$37.76212,535 shs$1.70 billion Get the Latest News and Ratings for LOB and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Live Oak Bancshares and its competitors with MarketBeat's FREE daily newsletter. 04/09/2024$41.06$41.58+1.27%$41.65$41.0775,625 shs$1.86 billion04/08/2024$40.33$41.06+1.81%$41.31$40.5374,087 shs$1.84 billion04/05/2024$39.60$40.32+1.81%$40.32$39.0599,466 shs$1.80 billion04/04/2024$38.96$39.60+1.64%$40.81$39.56159,218 shs$1.77 billion04/03/2024$40.04$38.96-2.70%$40.37$38.94129,098 shs$1.74 billion04/02/2024$40.56$40.04-1.28%$40.24$39.17163,562 shs$1.79 billion04/01/2024$41.51$40.56-2.29%$41.51$40.09120,588 shs$1.82 billion03/29/2024$41.41$41.51+0.24%$41.66$41.15171,782 shs$1.86 billion03/28/2024$41.31$41.41+0.24%$41.66$41.17171,782 shs$1.85 billion03/27/2024$39.70$41.31+4.06%$41.31$39.82102,540 shs$1.85 billion03/26/2024$40.06$39.70-0.90%$40.56$39.50115,538 shs$1.78 billion03/25/2024$39.94$40.06+0.30%$40.53$39.9088,977 shs$1.79 billion03/22/2024$40.91$40.02-2.18%$40.75$39.78100,804 shs$1.79 billion03/21/2024$40.31$40.91+1.49%$41.31$40.46139,225 shs$1.83 billion03/20/2024$38.57$40.31+4.51%$40.72$38.44145,965 shs$1.80 billion03/19/2024$38.67$38.57-0.26%$39.44$38.47145,401 shs$1.73 billion03/18/2024$38.30$38.67+0.97%$38.84$37.80137,531 shs$1.73 billion03/15/2024$38.06$38.30+0.63%$39.10$38.08356,424 shs$1.71 billion03/14/2024$38.74$38.06-1.76%$38.68$37.46156,522 shs$1.70 billion03/13/2024$39.13$38.74-1.00%$39.84$38.62127,740 shs$1.73 billion03/12/2024$39.92$39.13-1.98%$39.51$38.63117,634 shs$1.75 billion03/11/2024$40.38$39.92-1.14%$40.36$39.8392,346 shs$1.79 billion03/08/2024$40.65$40.38-0.66%$41.44$40.0595,124 shs$1.81 billion03/07/2024$40.71$40.65-0.15%$41.69$40.21134,795 shs$1.82 billion03/06/2024$40.26$40.71+1.12%$42.00$39.76195,121 shs$1.82 billion03/05/2024$37.53$40.26+7.27%$40.44$37.40198,195 shs$1.80 billion03/04/2024$38.37$37.53-2.19%$39.05$37.39145,172 shs$1.68 billion03/01/2024$39.79$38.42-3.44%$39.23$38.30155,160 shs$1.71 billion02/29/2024$39.01$39.79+2.00%$40.56$39.40149,409 shs$1.77 billion02/28/2024$39.55$39.01-1.37%$39.60$38.81120,323 shs$1.74 billion02/27/2024$38.88$39.55+1.72%$39.79$39.01131,661 shs$1.76 billion02/26/2024$39.36$38.88-1.22%$39.57$38.03261,778 shs$1.73 billion02/23/2024$39.12$39.29+0.43%$39.97$38.99164,690 shs$1.75 billion02/22/2024$39.44$39.12-0.81%$39.66$38.73134,538 shs$1.74 billionThe “Perfect Storm” for Gold (Ad)Gold has already reached all-time highs, and experts believe it's not slowing down any time soon. In fact, some analysts predict a $7,000 price tag by 2025.Click here now to download the free Precious Metals Buying Guide!02/21/2024$39.62$39.44-0.45%$39.94$38.92218,902 shs$1.75 billion02/20/2024$39.53$39.62+0.23%$39.81$38.65170,073 shs$1.76 billion02/19/2024$39.53$39.53$40.00$39.31152,800 shs$1.76 billion02/16/2024$40.43$39.53-2.23%$40.00$39.31152,865 shs$1.76 billion02/15/2024$39.21$40.43+3.11%$40.95$38.99197,515 shs$1.80 billion02/14/2024$38.55$39.21+1.71%$39.53$38.45217,423 shs$1.74 billion02/13/2024$39.95$38.55-3.50%$38.65$37.53381,399 shs$1.71 billion02/12/2024$38.67$39.95+3.31%$40.54$38.55173,725 shs$1.78 billion02/09/2024$37.62$38.67+2.79%$38.74$37.19174,154 shs$1.72 billion02/08/2024$36.97$37.62+1.76%$37.70$36.50174,186 shs$1.67 billion02/07/2024$36.67$36.97+0.82%$37.30$35.23249,440 shs$1.64 billion02/06/2024$35.73$36.67+2.63%$36.82$35.45275,608 shs$1.63 billion02/05/2024$36.51$35.73-2.14%$36.10$35.29142,551 shs$1.59 billion02/02/2024$36.09$36.46+1.03%$36.89$35.09197,021 shs$1.62 billion02/01/2024$36.41$36.09-0.88%$36.92$35.02286,994 shs$1.61 billion01/31/2024$39.66$36.41-8.19%$39.70$36.21321,493 shs$1.62 billion01/30/2024$39.81$39.66-0.38%$40.21$39.15194,160 shs$1.76 billion01/29/2024$39.73$39.81+0.20%$40.17$39.16267,437 shs$1.77 billion01/26/2024$40.47$39.73-1.83%$41.05$39.50226,605 shs$1.77 billion01/25/2024$42.50$40.47-4.78%$42.97$39.90243,463 shs$1.80 billion01/24/2024$42.16$42.50+0.81%$43.70$42.37133,417 shs$1.89 billion01/23/2024$42.85$42.16-1.61%$42.86$41.89139,034 shs$1.88 billion01/22/2024$40.84$42.85+4.92%$42.85$41.53131,070 shs$1.91 billion01/19/2024$40.04$40.89+2.12%$40.89$39.7196,840 shs$1.82 billion01/18/2024$39.51$40.04+1.34%$40.13$39.21107,610 shs$1.78 billion01/17/2024$40.10$39.51-1.47%$39.86$38.81144,688 shs$1.76 billion Related Companies: MBIN Stock Price Chart IBTX Stock Price Chart FBK Stock Price Chart RNST Stock Price Chart OFG Stock Price Chart TFIN Stock Price Chart LKFN Stock Price Chart BANR Stock Price Chart CUBI Stock Price Chart HTH Stock Price Chart Receive LOB Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Live Oak Bancshares and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:LOB) was last updated on 4/18/2024 by MarketBeat.com Staff From Our Partners[Urgent!] Generational Wealth GameplanCrypto 101 MediaHe Is Giving Away BitcoinCrypto Swap ProfitsThe “Perfect Storm” for GoldGold Safe ExchangeUrgent alert: open this for a huge profit potentialTimothy SykesTop 5 AI Stocks to Buy for 2024Market Moving TrendsTop 5 Tech Stocks to Buy for 2024Daily Market AlertsBiden out June 13; Kamala won’t replace him?Paradigm PressYour Money is Not SafeAmerican Alternative Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Live Oak Bancshares, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: 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 from 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 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Your Password: or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Choose a Password: Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.