Go Pro
→ Your $29.97 book is free today (From Profits Run) (Ad)tc pixel Free LOB Stock Alerts

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

Live Oak Bancshares logo
$38.25 +0.00 (+0.01%)
Closing price 09/18/2026 03:59 PM Eastern
Extended Trading
$38.28 +0.03 (+0.07%)
As of 09/18/2026 07:30 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 Massive. Learn more.
Compare

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 increased 3.19%, with a year-to-date return of 11.17%. In the past month, the stock has decreased 5.92%, reflecting recent market activity.

As of the latest close, Live Oak Bancshares traded at $38.25 with a market cap of $1.77 billion and volume of 340,432 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.

Subscribe Now
SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. By 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
-2.31%
1 Month
Performance
-5.92%
3 Month
Performance
+0.13%
Year-To-Date
Performance
+11.17%
1 Year
Performance
+3.19%

LOB Stock Chart for Sunday, September, 20, 2026

LOB Chart by TradingView

Live Oak Bancshares Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/18/2026$38.19$38.25
+0.17%		$38.37$37.53340,432 shs$1.77 billion
09/17/2026$38.17$38.19
+0.05%		$38.67$38.11194,284 shs$1.77 billion
09/16/2026$39.16$38.17
-2.53%		$39.14$37.54240,164 shs$1.77 billion
09/15/2026$39.34$39.16
-0.47%		$39.70$38.82154,174 shs$1.81 billion
09/14/2026$39.30$39.34
+0.11%		$39.59$38.93235,631 shs$1.82 billion
09/11/2026$39.07$39.30
+0.58%		$39.76$38.75186,633 shs$1.82 billion
09/10/2026$38.91$39.07
+0.43%		$39.16$38.22196,425 shs$1.81 billion
09/09/2026$39.42$38.91
-1.29%		$39.15$38.19219,933 shs$1.80 billion
09/08/2026$39.63$39.42
-0.54%		$39.70$39.11173,642 shs$1.82 billion
09/07/2026$39.63$39.63$39.94$39.22178,082 shs$1.83 billion
09/04/2026$39.63$39.63$39.94$39.22178,082 shs$1.83 billion
09/03/2026$39.56$39.63
+0.18%		$40.28$39.54177,871 shs$1.83 billion
09/02/2026$38.62$39.56
+2.43%		$40.03$38.86263,830 shs$1.83 billion
09/01/2026$39.31$38.62
-1.76%		$39.48$38.58211,476 shs$1.79 billion
08/31/2026$40.16$39.31
-2.12%		$40.06$39.28162,950 shs$1.82 billion
08/28/2026$39.91$40.16
+0.63%		$40.37$39.66178,328 shs$1.86 billion
08/27/2026$39.94$39.91
-0.08%		$40.00$38.96176,775 shs$1.85 billion
08/26/2026$40.04$39.94
-0.25%		$40.13$39.72130,317 shs$1.85 billion
08/25/2026$40.29$40.04
-0.62%		$40.53$39.64163,291 shs$1.85 billion
08/24/2026$40.94$40.29
-1.59%		$41.37$40.25180,457 shs$1.86 billion
08/21/2026$40.66$40.94
+0.69%		$41.06$40.22218,025 shs$1.89 billion
08/20/2026$40.93$40.66
-0.65%		$40.92$40.20184,754 shs$1.88 billion
08/19/2026$42.56$40.93
-3.83%		$43.53$40.79305,346 shs$1.89 billion
Related Companies

This page (NYSE:LOB) was last updated on 9/18/2026 by MarketBeat.com Staff.
From Our Partners
$40,000,000,000,000
The national debt just hit 40 trillion dollars, and the U.S. now spends more on interest payments than on its ...
American Alternative | Sponsoredtc pixel
“Elon’s nightmare” could fund your retirement
Marc Chaikin, the 60 year Wall Street veteran whose Chaikin Money Flow indicator sits on every Bloomberg termi...
Chaikin Analytics | Sponsoredtc pixel
Bank of America: 'Digital Dollar Inevitable'
Bank of America just revealed your expiration date. In their Bloomberg interview, they didn't just predict the...
Decentralized Masters | Sponsoredtc pixel
My top 3 AI picks for the next decade
Alexander Green bought Apple in 1996, recommended Nvidia at a split-adjusted 66 cents in 2004, and picked up A...
The Oxford Club | Sponsoredtc pixel
NVDA CEO says it’s a "once-in-a-generation opportunity"
NVIDIA CEO Jensen Huang calls a little-known AI niche a once-in-a-generation opportunity, and it has nothing t...
Monument Traders Alliance | Sponsoredtc pixel
Trump goes "all-in" on Grand Canyon energy breakthrough
A drilling crew near the Grand Canyon uncovered a clean energy well producing nearly eight times the output of...
Behind the Markets | Sponsoredtc pixel
You’ve never seen anything like this before
For centuries, families like the Rothschilds, Morgans, and Rockefellers have quietly used one overlooked type ...
Porter & Company | Sponsoredtc pixel
A “bloodbath” Is Coming
Reports suggest some Silicon Valley billionaires are stockpiling gold, guns, and gas masks - or leaving the co...
TradeSmith | Sponsoredtc pixel