Free Trial

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

→ Claim Your Complimentary Bitcoin Reward (From Crypto Swap Profits) (Ad)
Free lob Stock Alerts
$34.87
+1.38 (+4.12%)
(As of 05/2/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsSocial Media

Live Oak Bancshares Stock Price Performance

5 Day
Performance
+5.09%
1 Month
Performance
-12.91%
3 Month
Performance
-4.36%
6 Month
Performance
+14.03%
Year-To-Date
Performance
-23.36%
1 Year
Performance
+58.93%
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 InvestorPlace
Have You Seen Elon’s New A.I. Device? (Picture Inside)
A strange new era for mankind is upon us... And it's all thanks to Elon Musk's latest creation. Click here to see this strange device you could be wearing some day. Elon believes A.I. is advancing so fast...
This strange new device to protect us against that A.I. threat...

LOB Stock Chart for Friday, May, 3, 2024

LOB Chart by TradingView

Live Oak Bancshares Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/02/2024$33.52$34.87
+4.03%		$34.87$33.63144,401 shs$1.56 billion
05/01/2024$32.32$33.52
+3.71%		$34.54$32.52239,897 shs$1.50 billion
04/30/2024$33.44$32.32
-3.35%		$34.02$32.30141,125 shs$1.45 billion
04/29/2024$33.18$33.44
+0.78%		$33.95$32.87241,372 shs$1.50 billion
04/26/2024$34.28$33.18
-3.21%		$35.01$32.80356,577 shs$1.49 billion
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
The A.I. story nobody is telling you (Read ASAP) (Ad)

There's been a lot of buzz surrounding A.I. over the past year... Most of it is just hype and speculation. But there's one recent A.I. development you NEED to hear about...

Click here to see Louis' new video for yourself.
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
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

Related Companies:
This page (NASDAQ:LOB) was last updated on 5/3/2024 by MarketBeat.com Staff

From Our Partners
Biden to Launch “FedNOW” [Move Your Money Now]
Priority Gold
The AI stock to buy right now
StockEarnings
Could Your Accounts Be Frozen?
Allegiance Gold
Have You Seen Elon’s New A.I. Device? (Picture Inside)
InvestorPlace
Urgent Nvidia Warning
Altimetry
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
$5,000 Gold?
Stansberry Research
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press