Free Trial
Tada emoji MarketBeat All Access — Now Just $5.00 for 5 Weeks

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

Live Oak Bancshares logo
$37.72 +2.69 (+7.68%)
As of 08/22/2025 03:58 PM Eastern
Compare

Live Oak Bancshares Stock Price Performance

The Live Oak Bancshares (LOB) stock chart highlights key performance trends across multiple timeframes.

As of the latest close, Live Oak Bancshares traded at $37.72 with a market cap of $1.72 billion and volume of 550,249 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
+9.65%

LOB Stock Chart for Saturday, August, 23, 2025

LOB Chart by TradingView

Live Oak Bancshares Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/22/2025$35.00$37.72
+7.77%		$37.89$35.03550,249 shs$1.72 billion
08/21/2025$35.03$35.00
-0.09%		$35.47$34.71283,053 shs$1.60 billion
08/20/2025$35.51$35.03
-1.35%		$35.50$34.86368,365 shs$1.60 billion
08/19/2025$34.40$35.51
+3.23%		$36.63$34.92518,610 shs$1.62 billion
08/18/2025$34.57$34.40
-0.49%		$34.47$34.06233,848 shs$1.57 billion
08/15/2025$34.52$34.57
+0.14%		$34.83$34.13311,981 shs$1.58 billion
08/14/2025$34.17$34.52
+1.02%		$34.61$33.61305,725 shs$1.57 billion
08/13/2025$33.28$34.17
+2.67%		$34.17$33.41192,417 shs$1.56 billion
08/12/2025$31.82$33.28
+4.59%		$33.48$32.15291,025 shs$1.52 billion
08/11/2025$31.09$31.82
+2.35%		$32.02$31.00286,829 shs$1.45 billion
08/08/2025$30.55$31.09
+1.77%		$31.22$30.29184,573 shs$1.42 billion
08/07/2025$30.75$30.55
-0.65%		$31.10$30.18143,601 shs$1.39 billion
08/06/2025$31.58$30.75
-2.63%		$31.62$30.67180,256 shs$1.40 billion
08/05/2025$31.36$31.58
+0.70%		$31.63$30.64203,908 shs$1.44 billion
08/04/2025$30.92$31.36
+1.42%		$31.49$30.86159,041 shs$1.43 billion
08/01/2025$31.55$30.92
-2.00%		$31.40$30.56282,509 shs$1.41 billion
07/31/2025$32.15$31.55
-1.87%		$32.01$31.46195,707 shs$1.44 billion
07/30/2025$32.99$32.15
-2.55%		$33.28$31.87249,939 shs$1.47 billion
07/29/2025$34.06$32.99
-3.14%		$34.31$32.82228,105 shs$1.50 billion
07/28/2025$33.93$34.06
+0.38%		$34.42$33.72289,702 shs$1.55 billion
Related Companies

This page (NYSE:LOB) was last updated on 8/23/2025 by MarketBeat.com Staff
From Our Partners
Market Panic: Trump Just Dropped a Bomb on Your Stocks
tock Market Panic: Trump Just Dropped a Bomb on Your Stocks The market is in freefall—and Trump's new tarif...
American Alternative | Sponsoredtc pixel
BONUS GUIDE - Ben Stein Prepares For the Next Financial Crisis
With inflation high, debt soaring, and global tensions rising, a financial storm may be brewing. Economist ...
Goldco Precious Metals | Sponsoredtc pixel
Alex’s “Next Magnificent Seven” stocks
The original “Magnificent Seven” turned $7K into $1.18 million. Now, Alex Green has identified AI’s Next Ma...
The Oxford Club | Sponsoredtc pixel
GENIUS Act: Cancel Your Money?
A new law called the GENIUS Act could quietly trigger the most radical shift in American finance in decades. B...
Priority Gold | Sponsoredtc pixel
Elon’s Secret Social Security Bombshell
To All Americans Born Before April 16th, 1963: Did Trump Just Give The Green Light To Radically RE-DO Social S...
Banyan Hill Publishing | Sponsoredtc pixel
The $7 company helping Nvidia build the world’s first trillion-dollar robot …
Michael Robinson has been at the forefront of the technology market for over 40 years. Spotting some profit...
Weiss Ratings | Sponsoredtc pixel
INVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting Off
Right now, we’re witnessing a monumental shift in the world.
Traders Agency | Sponsoredtc pixel
Out of 18,347 Cryptocurrencies... This is the ONLY One
The Single Most Undervalued DeFi Protocol You've Never Heard Of If there's one cryptocurrency you should b...
Crypto 101 Media | Sponsoredtc pixel