Get the Stockscreener App
32.18
0.19%
0.010
Live Oak Bancshares Inc Stock (LOB) Price History
The historical daily chart and data for Live Oak Bancshares Inc stock (LOB), show that the latest closing stock price as of November 26, 2025, is $32.18.
- Live Oak Bancshares Inc all-time high stock price is $50.57, occurred on September 18, 2024.
- The lowest Live Oak Bancshares Inc stock price recorded was $17.30 on March 13, 2023. Since then, Live Oak Bancshares Inc's stock price has risen over 85.96% to $32.18 now.
- The 52-week high stock price for LOB is $49.28, representing a 53.14% increase from the current share price, occurred on November 27, 2024.
- The 52-week low stock price for LOB is $22.68, indicating a -29.52% decrease from the current share price, occurred on April 09, 2025.
- The closing price of Live Oak Bancshares Inc (LOB) stock in the beginning of 2024 was $45.42. The stock closed the year at $43.86, a loss of over -3.43% for the year.
The table below shows more information about LOB historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 26, 2025 | $32.25 | $31.80 | $0.45 | 28,907.0 | -0.01% |
| Nov 25, 2025 | $32.47 | $30.85 | $1.62 | 237,479.0 | +5.37% |
| Nov 24, 2025 | $30.75 | $30.18 | $0.565 | 277,437.0 | -0.52% |
| Nov 21, 2025 | $30.95 | $29.41 | $1.54 | 271,247.0 | +4.35% |
| Nov 20, 2025 | $30.76 | $29.36 | $1.40 | 322,466.0 | -1.44% |
| Nov 19, 2025 | $30.36 | $29.74 | $0.62 | 402,450.0 | -0.67% |
| Nov 18, 2025 | $30.45 | $29.37 | $1.08 | 444,093.0 | +1.28% |
| Nov 17, 2025 | $31.31 | $29.42 | $1.89 | 239,757.0 | -4.81% |
| Nov 14, 2025 | $31.36 | $30.69 | $0.6688 | 200,856.0 | -0.42% |
| Nov 13, 2025 | $32.02 | $31.05 | $0.98 | 242,387.0 | -2.49% |
| Nov 12, 2025 | $32.67 | $31.96 | $0.7125 | 107,832.0 | +0.41% |
| Nov 11, 2025 | $32.69 | $31.90 | $0.785 | 339,813.0 | -0.87% |
| Nov 10, 2025 | $33.02 | $32.16 | $0.8595 | 206,285.0 | -1.13% |
| Nov 07, 2025 | $32.64 | $31.10 | $1.54 | 299,525.0 | +3.26% |
| Nov 06, 2025 | $31.73 | $31.10 | $0.63 | 186,313.0 | +0.06% |
| Nov 05, 2025 | $32.39 | $31.00 | $1.39 | 298,931.0 | +1.51% |
| Nov 04, 2025 | $31.38 | $31.00 | $0.38 | 235,614.0 | -1.58% |
| Nov 03, 2025 | $31.63 | $30.75 | $0.88 | 179,738.0 | +1.45% |
| Oct 31, 2025 | $31.50 | $30.79 | $0.7099 | 182,343.0 | -1.49% |
| Oct 30, 2025 | $32.51 | $31.51 | $1.00 | 195,246.0 | -0.75% |
| Oct 29, 2025 | $33.04 | $31.66 | $1.38 | 319,093.0 | -1.36% |
| Oct 28, 2025 | $32.84 | $32.16 | $0.68 | 182,933.0 | -1.88% |
Live Oak Bancshares Inc Stock (LOB) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Live Oak Bancshares Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of LOB shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Live Oak Bancshares Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Live Oak Bancshares Inc Stock (LOB) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2025 | $33.02 | $29.36 | $3.66 | 4,521,130.0 | +3.30% |
| Oct, 2025 | $37.00 | $30.79 | $6.21 | 6,135,850.0 | -11.58% |
| Sep, 2025 | $39.12 | $34.73 | $4.39 | 6,266,494.0 | -8.97% |
| Aug, 2025 | $39.16 | $30.18 | $8.98 | 5,836,408.0 | +22.40% |
| Jul, 2025 | $34.42 | $29.60 | $4.82 | 5,603,209.0 | +6.07% |
| Jun, 2025 | $30.38 | $26.77 | $3.61 | 4,765,066.0 | +8.56% |
| May, 2025 | $29.32 | $25.53 | $3.79 | 5,284,497.0 | +5.01% |
| Apr, 2025 | $27.29 | $22.68 | $4.61 | 9,385,967.0 | -1.95% |
| Mar, 2025 | $32.00 | $26.06 | $5.94 | 8,967,271.0 | -16.19% |
| Feb, 2025 | $36.23 | $31.25 | $4.98 | 3,742,586.0 | -10.37% |
| Jan, 2025 | $41.55 | $34.55 | $7.00 | 3,769,738.0 | -10.27% |
Live Oak Bancshares Inc Stock (LOB) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $47.90 | $37.83 | $10.07 | 3,236,908.0 | -16.52% |
| Nov, 2024 | $50.17 | $40.13 | $10.04 | 4,758,226.0 | +19.37% |
| Oct, 2024 | $50.30 | $39.21 | $11.09 | 3,901,966.0 | -16.17% |
| Sep, 2024 | $50.57 | $40.24 | $10.33 | 3,715,033.0 | +10.19% |
| Aug, 2024 | $45.20 | $38.00 | $7.20 | 3,259,702.0 | -4.76% |
| Jul, 2024 | $46.65 | $33.05 | $13.60 | 5,137,557.0 | +28.75% |
| Jun, 2024 | $35.21 | $31.03 | $4.18 | 3,969,777.0 | +1.68% |
| May, 2024 | $36.78 | $32.50 | $4.28 | 2,690,184.0 | +6.68% |
| Apr, 2024 | $41.65 | $32.30 | $9.35 | 3,564,530.0 | -22.14% |
| Mar, 2024 | $42.00 | $37.34 | $4.66 | 2,927,083.0 | +4.51% |
| Feb, 2024 | $40.95 | $35.00 | $5.95 | 3,973,313.0 | +9.21% |
| Jan, 2024 | $45.98 | $36.20 | $9.77 | 3,551,681.0 | -20.07% |
Live Oak Bancshares Inc Stock (LOB) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $47.22 | $33.26 | $13.96 | 4,835,086.0 | +35.42% |
| Nov, 2023 | $35.33 | $28.07 | $7.26 | 2,984,263.0 | +16.46% |
| Oct, 2023 | $29.80 | $26.11 | $3.69 | 3,303,387.0 | -0.35% |
| Sep, 2023 | $33.38 | $28.16 | $5.23 | 3,612,294.0 | -10.48% |
| Aug, 2023 | $38.27 | $31.97 | $6.30 | 3,370,646.0 | -14.60% |
| Jul, 2023 | $38.37 | $25.25 | $13.12 | 4,708,350.0 | +43.94% |
| Jun, 2023 | $27.03 | $21.66 | $5.37 | 7,118,266.0 | +21.58% |
| May, 2023 | $23.89 | $19.53 | $4.36 | 5,816,060.0 | -8.15% |
| Apr, 2023 | $25.23 | $21.45 | $3.78 | 6,030,393.0 | -3.32% |
| Mar, 2023 | $31.16 | $17.30 | $13.86 | 9,217,421.0 | +0.00% |
0.47%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):