Live Oak Bancshares (LOB) Stock Chart & Stock Price History $34.47 -0.64 (-1.82%) As of 03:58 PM Eastern Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsFinancialsSEC FilingsShort InterestTrendsBuy This Stock Live Oak Bancshares Stock Price Performance The Live Oak Bancshares (LOB) stock chart highlights key performance trends across multiple timeframes. In the past month, the stock has decreased 8.32%, reflecting recent market activity. As of the latest close, Live Oak Bancshares traded at $35.16 with a market cap of $1.61 billion and volume of 212,606 shares. Receive LOB Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Live Oak Bancshares and its competitors with MarketBeat's FREE daily newsletter. Subscribe Now View SMS TermsBy entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy. 5 Day Performance-4.59%1 Month Performance-8.32% LOB Stock Chart for Thursday, October, 2, 2025 LOB Chart by TradingView Live Oak Bancshares Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization10/01/2025$35.16$35.16$35.42$34.81212,606 shs$1.61 billion09/30/2025$35.77$35.16-1.71%$36.01$34.73271,952 shs$1.61 billion09/29/2025$36.13$35.77-1.00%$36.17$35.50183,978 shs$1.64 billion09/26/2025$36.35$36.13-0.61%$36.62$35.65170,711 shs$1.65 billion09/25/2025$35.79$36.35+1.56%$37.03$35.84378,775 shs$1.66 billion09/24/2025$36.02$35.79-0.64%$36.35$35.49253,561 shs$1.64 billion09/23/2025$36.50$36.02-1.32%$37.13$35.99230,728 shs$1.65 billion09/22/2025$37.07$36.50-1.54%$37.01$36.29174,005 shs$1.67 billion09/19/2025$37.27$37.07-0.54%$37.38$36.53727,908 shs$1.70 billion09/18/2025$36.42$37.27+2.33%$37.65$36.55839,535 shs$1.70 billion Get the Latest News and Ratings for LOB and Related StocksEnter 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. 09/17/2025$36.22$36.42+0.55%$37.61$36.23319,576 shs$1.67 billion09/16/2025$36.43$36.22-0.58%$36.52$35.63230,428 shs$1.66 billion09/15/2025$36.60$36.43-0.46%$36.95$36.05242,153 shs$1.67 billion09/12/2025$37.00$36.60-1.08%$37.09$36.38191,401 shs$1.67 billion09/11/2025$36.72$37.00+0.76%$37.29$36.60247,841 shs$1.69 billion09/10/2025$36.74$36.72-0.05%$37.22$36.58198,330 shs$1.68 billion09/09/2025$38.02$36.74-3.37%$37.94$36.57312,494 shs$1.68 billion09/08/2025$38.39$38.02-0.96%$38.58$37.75224,671 shs$1.74 billion09/05/2025$38.58$38.39-0.49%$39.12$37.86278,901 shs$1.76 billion09/04/2025$37.46$38.58+2.99%$38.66$37.36266,332 shs$1.76 billion09/03/2025$37.60$37.46-0.37%$37.70$36.92302,453 shs$1.71 billion09/02/2025$38.72$37.60-2.89%$38.35$37.29215,148 shs$1.72 billion09/01/2025$38.72$38.72$39.16$38.53226,389 shs$1.77 billion Related Companies Riot Platforms Stock Chart PennyMac Financial Services Stock Chart Valley National Bancorp Stock Chart Glacier Bancorp Stock Chart Bank OZK Stock Chart Upstart Stock Chart Hancock Whitney Stock Chart Core Scientific Stock Chart Atlantic Union Bankshares Stock Chart AXOS FINANCIAL Stock Chart Receive LOB Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Live Oak Bancshares and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:LOB) was last updated on 10/2/2025 by MarketBeat.com Staff From Our PartnersForget NVDA. Put $1,000 into this stock nowA massive money shift is underway in the AI market. And it's opening up an extraordinary opportunity in a NEW ...Chaikin Analytics | Sponsored$3,600 gold is nice ... but here’s what most gold bugs are missingGold just surged past $3,600, but Weiss Ratings expert Sean Brodrick says the real upside is in select gold st...Weiss Ratings | SponsoredThis Biotech has a clinical approach that intrigues investorsThis biotech is gearing up for Phase 2 trials with a strategy to unlock multiple approvals from one study. ...i2i Marketing Group, LLC | SponsoredNvidia Times 1,000,000Nvidia’s latest AI chip is a $25,000 powerhouse — with 80 billion transistors and the ability to perform 60 tr...Paradigm Press | SponsoredINVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting OffRight now, we’re witnessing a monumental shift in the world.Traders Agency | SponsoredTrump’s “Smart Dollar” just went mainstream"I Made Millions in the Tech Boom. Here's Where I'd Put My Money Today" This man has called some of the big...Stansberry Research | SponsoredFront-Run Buffett's Shocking Gold MoveA Historic Gold Announcement Is About to Rock Wall Street? For months, sharp-eyed analysts have watched the...Golden Portfolio | SponsoredAlert: Prepare for Trump's Dollar OverhaulPresident Trump just signed a game-changing law… That could soon upgrade the U.S. dollar in your checking a...Brownstone Research | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Live Oak Bancshares, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share Live Oak Bancshares With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
