Free Trial

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

Live Oak Bancshares logo
$31.06 -1.43 (-4.40%)
Closing price 03:59 PM Eastern
Extended Trading
$31.02 -0.04 (-0.11%)
As of 04:10 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Live Oak Bancshares Stock Price Performance

The Live Oak Bancshares (LOB) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 20.42%, with a year-to-date return of -21.47%. In the past month, the stock has increased 11.71%, reflecting recent market activity.

As of the latest close, Live Oak Bancshares traded at $32.45 with a market cap of $1.48 billion and volume of 149,766 shares. Five years ago, the stock traded at $15.22, representing a 104.14% increase over that period. At the time, it had a market cap of $616.33 million and a volume of 200,803 shares.

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.

5 Day
Performance
-4.57%
1 Month
Performance
+11.71%
3 Month
Performance
+29.78%
Year-To-Date
Performance
-21.47%
1 Year
Performance
-20.42%
5 Year
Performance
+104.14%

LOB Stock Chart for Tuesday, July, 15, 2025

Live Oak Bancshares Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/15/2025$32.45$31.06
-4.29%
$32.55$31.01312,361 shs$1.42 billion
07/14/2025$32.32$32.45
+0.40%
$32.58$31.95149,766 shs$1.48 billion
07/11/2025$32.55$32.32
-0.70%
$32.51$32.03147,989 shs$1.47 billion
07/10/2025$32.14$32.55
+1.27%
$32.67$31.97314,705 shs$1.48 billion
07/09/2025$32.04$32.14
+0.31%
$32.23$31.61213,980 shs$1.47 billion
07/08/2025$31.57$32.04
+1.49%
$32.49$31.51404,383 shs$1.46 billion
07/07/2025$32.27$31.57
-2.17%
$32.42$31.48221,029 shs$1.44 billion
07/04/2025$32.27$32.27$32.54$32.01119,702 shs$1.47 billion
07/03/2025$31.79$32.27
+1.52%
$32.54$32.01119,702 shs$1.47 billion
07/02/2025$31.22$31.79
+1.82%
$31.96$31.16234,712 shs$1.45 billion
07/01/2025$29.90$31.22
+4.41%
$31.89$29.60203,548 shs$1.42 billion
06/30/2025$30.17$29.90
-0.90%
$30.38$29.77206,074 shs$1.36 billion
06/27/2025$29.85$30.17
+1.10%
$30.24$29.85720,829 shs$1.38 billion
06/26/2025$29.26$29.85
+2.00%
$29.92$29.26155,863 shs$1.36 billion
06/25/2025$29.46$29.26
-0.70%
$29.49$28.90281,242 shs$1.33 billion
06/24/2025$29.22$29.46
+0.84%
$29.99$29.41245,707 shs$1.34 billion
06/23/2025$28.03$29.22
+4.26%
$29.27$27.76246,418 shs$1.33 billion
06/20/2025$27.89$28.03
+0.50%
$28.46$27.86401,663 shs$1.28 billion
06/19/2025$27.89$27.89$28.28$27.35204,663 shs$1.27 billion
06/18/2025$27.53$27.89
+1.30%
$28.28$27.35204,663 shs$1.27 billion
06/17/2025$28.02$27.53
-1.76%
$28.08$27.49159,470 shs$1.26 billion
06/16/2025$27.80$28.02
+0.79%
$28.39$27.95146,338 shs$1.28 billion

This page (NASDAQ:LOB) was last updated on 7/15/2025 by MarketBeat.com Staff
From Our Partners