Free Trial

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

→ Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed! (From Priority Gold) (Ad)
Free LOB Stock Alerts
$34.28
-5.59 (-14.02%)
(As of 04/25/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsSocial Media

Live Oak Bancshares Stock Price Performance

5 Day
Performance
-9.55%
1 Month
Performance
-14.43%
3 Month
Performance
-15.30%
6 Month
Performance
+27.10%
Year-To-Date
Performance
-24.66%
1 Year
Performance
+53.72%
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 Banyan Hill Publishing
The Best AI Stock to Own in the World Today is Trading for Just $25
“Titan of Tech” Bets Big on Tiny AI Company He’s made as much as 3,250,000% in just three years on companies like Facebook, Airbnb, and PayPal… But our research shows his latest investment could be his most successful venture yet.
See how you can invest alongside him

LOB Stock Chart for Thursday, April, 25, 2024

LOB Chart by TradingView

Live Oak Bancshares Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/25/2024$39.69$34.28
-13.63%		$37.10$32.55778,093 shs$1.53 billion
04/24/2024$39.26$39.69
+1.10%		$39.96$38.93149,181 shs$1.78 billion
04/23/2024$38.41$39.26
+2.21%		$39.72$38.4396,360 shs$1.76 billion
04/22/2024$37.90$38.41
+1.35%		$38.46$37.33118,693 shs$1.72 billion
04/19/2024$36.63$37.98
+3.69%		$37.98$36.71135,399 shs$1.70 billion
04/18/2024$36.68$36.63
-0.14%		$37.26$36.55108,994 shs$1.64 billion
04/17/2024$36.89$36.68
-0.57%		$37.43$36.58122,957 shs$1.64 billion
04/16/2024$37.54$36.89
-1.73%		$37.35$36.7181,546 shs$1.65 billion
04/15/2024$37.93$37.54
-1.03%		$38.58$36.9996,542 shs$1.68 billion
04/12/2024$38.19$37.96
-0.60%		$38.15$37.7191,064 shs$1.70 billion
04/11/2024$38.02$38.19
+0.45%		$38.61$37.47116,703 shs$1.71 billion
04/10/2024$41.58$38.02
-8.56%		$40.93$37.76212,535 shs$1.70 billion
04/09/2024$41.06$41.58
+1.27%		$41.65$41.0775,625 shs$1.86 billion
04/08/2024$40.33$41.06
+1.81%		$41.31$40.5374,087 shs$1.84 billion
04/05/2024$39.60$40.32
+1.81%		$40.32$39.0599,466 shs$1.80 billion
04/04/2024$38.96$39.60
+1.64%		$40.81$39.56159,218 shs$1.77 billion
04/03/2024$40.04$38.96
-2.70%		$40.37$38.94129,098 shs$1.74 billion
04/02/2024$40.56$40.04
-1.28%		$40.24$39.17163,562 shs$1.79 billion
04/01/2024$41.51$40.56
-2.29%		$41.51$40.09120,588 shs$1.82 billion
03/29/2024$41.41$41.51
+0.24%		$41.66$41.15171,782 shs$1.86 billion
03/28/2024$41.31$41.41
+0.24%		$41.66$41.17171,782 shs$1.85 billion
03/27/2024$39.70$41.31
+4.06%		$41.31$39.82102,540 shs$1.85 billion
03/26/2024$40.06$39.70
-0.90%		$40.56$39.50115,538 shs$1.78 billion
03/25/2024$39.94$40.06
+0.30%		$40.53$39.9088,977 shs$1.79 billion
03/22/2024$40.91$40.02
-2.18%		$40.75$39.78100,804 shs$1.79 billion
03/21/2024$40.31$40.91
+1.49%		$41.31$40.46139,225 shs$1.83 billion
03/20/2024$38.57$40.31
+4.51%		$40.72$38.44145,965 shs$1.80 billion
03/19/2024$38.67$38.57
-0.26%		$39.44$38.47145,401 shs$1.73 billion
03/18/2024$38.30$38.67
+0.97%		$38.84$37.80137,531 shs$1.73 billion
03/15/2024$38.06$38.30
+0.63%		$39.10$38.08356,424 shs$1.71 billion
03/14/2024$38.74$38.06
-1.76%		$38.68$37.46156,522 shs$1.70 billion
03/13/2024$39.13$38.74
-1.00%		$39.84$38.62127,740 shs$1.73 billion
03/12/2024$39.92$39.13
-1.98%		$39.51$38.63117,634 shs$1.75 billion
03/11/2024$40.38$39.92
-1.14%		$40.36$39.8392,346 shs$1.79 billion
03/08/2024$40.65$40.38
-0.66%		$41.44$40.0595,124 shs$1.81 billion
03/07/2024$40.71$40.65
-0.15%		$41.69$40.21134,795 shs$1.82 billion
03/06/2024$40.26$40.71
+1.12%		$42.00$39.76195,121 shs$1.82 billion
03/05/2024$37.53$40.26
+7.27%		$40.44$37.40198,195 shs$1.80 billion
03/04/2024$38.37$37.53
-2.19%		$39.05$37.39145,172 shs$1.68 billion
03/01/2024$39.79$38.42
-3.44%		$39.23$38.30155,160 shs$1.71 billion
The Best AI Stock to Own in the World Today is Trading for Just $25 (Ad)

“Titan of Tech” Bets Big on Tiny AI Company He’s made as much as 3,250,000% in just three years on companies like Facebook, Airbnb, and PayPal… But our research shows his latest investment could be his most successful venture yet.

See how you can invest alongside him
02/29/2024$39.01$39.79
+2.00%		$40.56$39.40149,409 shs$1.77 billion
02/28/2024$39.55$39.01
-1.37%		$39.60$38.81120,323 shs$1.74 billion
02/27/2024$38.88$39.55
+1.72%		$39.79$39.01131,661 shs$1.76 billion
02/26/2024$39.36$38.88
-1.22%		$39.57$38.03261,778 shs$1.73 billion
02/23/2024$39.12$39.29
+0.43%		$39.97$38.99164,690 shs$1.75 billion
02/22/2024$39.44$39.12
-0.81%		$39.66$38.73134,538 shs$1.74 billion
02/21/2024$39.62$39.44
-0.45%		$39.94$38.92218,902 shs$1.75 billion
02/20/2024$39.53$39.62
+0.23%		$39.81$38.65170,073 shs$1.76 billion
02/19/2024$39.53$39.53$40.00$39.31152,800 shs$1.76 billion
02/16/2024$40.43$39.53
-2.23%		$40.00$39.31152,865 shs$1.76 billion
02/15/2024$39.21$40.43
+3.11%		$40.95$38.99197,515 shs$1.80 billion
02/14/2024$38.55$39.21
+1.71%		$39.53$38.45217,423 shs$1.74 billion
02/13/2024$39.95$38.55
-3.50%		$38.65$37.53381,399 shs$1.71 billion
02/12/2024$38.67$39.95
+3.31%		$40.54$38.55173,725 shs$1.78 billion
02/09/2024$37.62$38.67
+2.79%		$38.74$37.19174,154 shs$1.72 billion
02/08/2024$36.97$37.62
+1.76%		$37.70$36.50174,186 shs$1.67 billion
02/07/2024$36.67$36.97
+0.82%		$37.30$35.23249,440 shs$1.64 billion
02/06/2024$35.73$36.67
+2.63%		$36.82$35.45275,608 shs$1.63 billion
02/05/2024$36.51$35.73
-2.14%		$36.10$35.29142,551 shs$1.59 billion
02/02/2024$36.09$36.46
+1.03%		$36.89$35.09197,021 shs$1.62 billion
02/01/2024$36.41$36.09
-0.88%		$36.92$35.02286,994 shs$1.61 billion
01/31/2024$39.66$36.41
-8.19%		$39.70$36.21321,493 shs$1.62 billion
01/30/2024$39.81$39.66
-0.38%		$40.21$39.15194,160 shs$1.76 billion
01/29/2024$39.73$39.81
+0.20%		$40.17$39.16267,437 shs$1.77 billion
01/26/2024$40.47$39.73
-1.83%		$41.05$39.50226,605 shs$1.77 billion
01/25/2024$42.50$40.47
-4.78%		$42.97$39.90243,463 shs$1.80 billion
01/24/2024$42.16$42.50
+0.81%		$43.70$42.37133,417 shs$1.89 billion

Related Companies:
This page (NASDAQ:LOB) was last updated on 4/25/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
These AI trades triggered this morning (545% return)
Prosper Trading Academy
Fed launches fourth dollar overhaul
Stansberry Research
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
Better than Bitcoin? The Biotech Stock with 46,751% Potential
Behind the Markets
The AI stock to buy right now
StockEarnings
Emergency: Biden's $20 Trillion Mistake Could Cost YOU!
GoldenCrest Metals
I’m afraid WWIII is a very real possibility
Porter & Company