32.35
price down icon0.61%   -0.20
after-market After Hours: 32.35
loading

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 July 11, 2025, is $32.35.
  • 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 86.94% to $32.35 now.
  • The 52-week high stock price for LOB is $50.57, representing a 56.32% increase from the current share price, occurred on September 18, 2024.
  • The 52-week low stock price for LOB is $22.68, indicating a -29.89% 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:
Date High Low High - Low Volume % Change
Jul 11, 2025 $32.51 $32.03 $0.48 147,989.0 -0.61%
Jul 10, 2025 $32.67 $31.97 $0.70 314,705.0 +1.15%
Jul 09, 2025 $32.23 $31.61 $0.62 213,980.0 +0.94%
Jul 08, 2025 $32.49 $31.51 $0.98 404,383.0 +1.01%
Jul 07, 2025 $32.42 $31.48 $0.94 220,948.0 -2.20%
Jul 03, 2025 $32.53 $32.01 $0.525 119,702.0 +1.70%
Jul 02, 2025 $31.96 $31.16 $0.796 234,712.0 +1.70%
Jul 01, 2025 $31.89 $29.60 $2.29 203,548.0 +4.70%
Jun 30, 2025 $30.38 $29.77 $0.61 206,074.0 -0.80%
Jun 27, 2025 $30.24 $29.85 $0.39 715,833.0 +0.67%
Jun 26, 2025 $29.92 $29.26 $0.6571 155,866.0 +1.81%
Jun 25, 2025 $29.49 $28.90 $0.59 281,242.0 -0.41%
Jun 24, 2025 $29.99 $29.41 $0.58 245,707.0 +0.68%
Jun 23, 2025 $29.27 $27.76 $1.51 246,418.0 +4.92%
Jun 20, 2025 $28.46 $27.86 $0.60 401,663.0 -0.39%
Jun 18, 2025 $28.28 $27.35 $0.93 204,660.0 +1.60%
Jun 17, 2025 $28.07 $27.49 $0.585 159,419.0 -1.78%
Jun 16, 2025 $28.39 $27.95 $0.44 146,338.0 +0.65%
Jun 13, 2025 $28.30 $27.54 $0.76 192,363.0 -3.06%

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
Jul, 2025 $32.67 $29.60 $3.07 2,007,956.0 +8.56%
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%
banks_regional DB
$29.64
price down icon 1.17%
banks_regional NWG
$13.27
price down icon 2.57%
banks_regional NU
$12.83
price down icon 1.53%
banks_regional LYG
$4.10
price down icon 1.44%
banks_regional MFG
$5.50
price down icon 0.36%
banks_regional USB
$47.14
price down icon 0.90%
Cap:     |  Volume (24h):