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)

Compare

Live Oak Bancshares Stock Price Performance

5 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

Ad Gold Safe Exchange

The “Perfect Storm” for Gold

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!

LOB Stock Chart for Thursday, April, 18, 2024

Live Oak Bancshares Share Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
04/17/2024	$36.89	$36.68 -0.57%	$37.43	$36.58	122,957 shs	$1.64 billion
04/16/2024	$37.54	$36.89 -1.73%	$37.35	$36.71	81,546 shs	$1.65 billion
04/15/2024	$37.93	$37.54 -1.03%	$38.58	$36.99	96,542 shs	$1.68 billion
04/12/2024	$38.19	$37.96 -0.60%	$38.15	$37.71	91,064 shs	$1.70 billion
04/11/2024	$38.02	$38.19 +0.45%	$38.61	$37.47	116,703 shs	$1.71 billion
04/10/2024	$41.58	$38.02 -8.56%	$40.93	$37.76	212,535 shs	$1.70 billion
Get the Latest News and Ratings for LOB and Related Stocks Enter 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	$41.07	75,625 shs	$1.86 billion
04/08/2024	$40.33	$41.06 +1.81%	$41.31	$40.53	74,087 shs	$1.84 billion
04/05/2024	$39.60	$40.32 +1.81%	$40.32	$39.05	99,466 shs	$1.80 billion
04/04/2024	$38.96	$39.60 +1.64%	$40.81	$39.56	159,218 shs	$1.77 billion
04/03/2024	$40.04	$38.96 -2.70%	$40.37	$38.94	129,098 shs	$1.74 billion
04/02/2024	$40.56	$40.04 -1.28%	$40.24	$39.17	163,562 shs	$1.79 billion
04/01/2024	$41.51	$40.56 -2.29%	$41.51	$40.09	120,588 shs	$1.82 billion
03/29/2024	$41.41	$41.51 +0.24%	$41.66	$41.15	171,782 shs	$1.86 billion
03/28/2024	$41.31	$41.41 +0.24%	$41.66	$41.17	171,782 shs	$1.85 billion
03/27/2024	$39.70	$41.31 +4.06%	$41.31	$39.82	102,540 shs	$1.85 billion
03/26/2024	$40.06	$39.70 -0.90%	$40.56	$39.50	115,538 shs	$1.78 billion
03/25/2024	$39.94	$40.06 +0.30%	$40.53	$39.90	88,977 shs	$1.79 billion
03/22/2024	$40.91	$40.02 -2.18%	$40.75	$39.78	100,804 shs	$1.79 billion
03/21/2024	$40.31	$40.91 +1.49%	$41.31	$40.46	139,225 shs	$1.83 billion
03/20/2024	$38.57	$40.31 +4.51%	$40.72	$38.44	145,965 shs	$1.80 billion
03/19/2024	$38.67	$38.57 -0.26%	$39.44	$38.47	145,401 shs	$1.73 billion
03/18/2024	$38.30	$38.67 +0.97%	$38.84	$37.80	137,531 shs	$1.73 billion
03/15/2024	$38.06	$38.30 +0.63%	$39.10	$38.08	356,424 shs	$1.71 billion
03/14/2024	$38.74	$38.06 -1.76%	$38.68	$37.46	156,522 shs	$1.70 billion
03/13/2024	$39.13	$38.74 -1.00%	$39.84	$38.62	127,740 shs	$1.73 billion
03/12/2024	$39.92	$39.13 -1.98%	$39.51	$38.63	117,634 shs	$1.75 billion
03/11/2024	$40.38	$39.92 -1.14%	$40.36	$39.83	92,346 shs	$1.79 billion
03/08/2024	$40.65	$40.38 -0.66%	$41.44	$40.05	95,124 shs	$1.81 billion
03/07/2024	$40.71	$40.65 -0.15%	$41.69	$40.21	134,795 shs	$1.82 billion
03/06/2024	$40.26	$40.71 +1.12%	$42.00	$39.76	195,121 shs	$1.82 billion
03/05/2024	$37.53	$40.26 +7.27%	$40.44	$37.40	198,195 shs	$1.80 billion
03/04/2024	$38.37	$37.53 -2.19%	$39.05	$37.39	145,172 shs	$1.68 billion
03/01/2024	$39.79	$38.42 -3.44%	$39.23	$38.30	155,160 shs	$1.71 billion
02/29/2024	$39.01	$39.79 +2.00%	$40.56	$39.40	149,409 shs	$1.77 billion
02/28/2024	$39.55	$39.01 -1.37%	$39.60	$38.81	120,323 shs	$1.74 billion
02/27/2024	$38.88	$39.55 +1.72%	$39.79	$39.01	131,661 shs	$1.76 billion
02/26/2024	$39.36	$38.88 -1.22%	$39.57	$38.03	261,778 shs	$1.73 billion
02/23/2024	$39.12	$39.29 +0.43%	$39.97	$38.99	164,690 shs	$1.75 billion
02/22/2024	$39.44	$39.12 -0.81%	$39.66	$38.73	134,538 shs	$1.74 billion
The “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	$38.92	218,902 shs	$1.75 billion
02/20/2024	$39.53	$39.62 +0.23%	$39.81	$38.65	170,073 shs	$1.76 billion
02/19/2024	$39.53	$39.53	$40.00	$39.31	152,800 shs	$1.76 billion
02/16/2024	$40.43	$39.53 -2.23%	$40.00	$39.31	152,865 shs	$1.76 billion
02/15/2024	$39.21	$40.43 +3.11%	$40.95	$38.99	197,515 shs	$1.80 billion
02/14/2024	$38.55	$39.21 +1.71%	$39.53	$38.45	217,423 shs	$1.74 billion
02/13/2024	$39.95	$38.55 -3.50%	$38.65	$37.53	381,399 shs	$1.71 billion
02/12/2024	$38.67	$39.95 +3.31%	$40.54	$38.55	173,725 shs	$1.78 billion
02/09/2024	$37.62	$38.67 +2.79%	$38.74	$37.19	174,154 shs	$1.72 billion
02/08/2024	$36.97	$37.62 +1.76%	$37.70	$36.50	174,186 shs	$1.67 billion
02/07/2024	$36.67	$36.97 +0.82%	$37.30	$35.23	249,440 shs	$1.64 billion
02/06/2024	$35.73	$36.67 +2.63%	$36.82	$35.45	275,608 shs	$1.63 billion
02/05/2024	$36.51	$35.73 -2.14%	$36.10	$35.29	142,551 shs	$1.59 billion
02/02/2024	$36.09	$36.46 +1.03%	$36.89	$35.09	197,021 shs	$1.62 billion
02/01/2024	$36.41	$36.09 -0.88%	$36.92	$35.02	286,994 shs	$1.61 billion
01/31/2024	$39.66	$36.41 -8.19%	$39.70	$36.21	321,493 shs	$1.62 billion
01/30/2024	$39.81	$39.66 -0.38%	$40.21	$39.15	194,160 shs	$1.76 billion
01/29/2024	$39.73	$39.81 +0.20%	$40.17	$39.16	267,437 shs	$1.77 billion
01/26/2024	$40.47	$39.73 -1.83%	$41.05	$39.50	226,605 shs	$1.77 billion
01/25/2024	$42.50	$40.47 -4.78%	$42.97	$39.90	243,463 shs	$1.80 billion
01/24/2024	$42.16	$42.50 +0.81%	$43.70	$42.37	133,417 shs	$1.89 billion
01/23/2024	$42.85	$42.16 -1.61%	$42.86	$41.89	139,034 shs	$1.88 billion
01/22/2024	$40.84	$42.85 +4.92%	$42.85	$41.53	131,070 shs	$1.91 billion
01/19/2024	$40.04	$40.89 +2.12%	$40.89	$39.71	96,840 shs	$1.82 billion
01/18/2024	$39.51	$40.04 +1.34%	$40.13	$39.21	107,610 shs	$1.78 billion
01/17/2024	$40.10	$39.51 -1.47%	$39.86	$38.81	144,688 shs	$1.76 billion

Related Companies:

This page (NASDAQ:LOB) was last updated on 4/18/2024 by MarketBeat.com Staff

From Our Partners

Get 30 Days of MarketBeat All Access Free

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

Live Oak Bancshares (LOB) Stock Chart & Stock Price History

Live Oak Bancshares Stock Price Performance

LOB Stock Chart for Thursday, April, 18, 2024

Live Oak Bancshares Share Price History

About MarketBeat

MarketBeat Products

Popular Tools

Financial Calendars

Terms & Info