Live Oak Bancshares Stock Price History
NYSE: LOBFinanceMajor BanksUSD
34.48-0.09 (-0.26%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
LOB price history at a glance
The price history for Live Oak Bancshares (LOB) on this page begins on July 20, 2015, when the stock closed at $19.26; it most recently closed at $34.48 on October 5, 2026. The highest price in this record is $99.89, reached on November 1, 2021; the latest close is 65.5% below that peak. Across the 10 complete calendar years in the table, LOB finished higher in 6 and lower in 4. Its best year was 2020 (+152.4%) and its worst was 2022 (-65.4%).
Over roughly 11 years the share price changed +79.0%, a 5.3% compound annual price return (excluding dividends). In the last 12 months alone, LOB has lost 1.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2015
- $99.89
- Date of high
- Nov 1, 2021
- Low since 2015
- $7.57
- Date of low
- Mar 16, 2020
- 52-week high
- $44.53
- 52-week low
- $29.36
- IPO year
- 2022
- Last close
- $34.48
LOB returns
1 week
-6.00%
1 month
-11.36%
3 months
-17.21%
6 months
-3.44%
Year to date
+0.38%
1 year
-1.06%
3 years
+22.36%
5 years
-51.20%
LOB price return, excluding dividends.
LOB annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 34.48 | -0.66% |
| 2025 | 34.71 | -10.56% |
| 2024 | 38.81 | -14.70% |
| 2023 | 45.50 | +50.66% |
| 2022 | 30.20 | -65.40% |
| 2021 | 87.29 | +83.92% |
| 2020 | 47.46 | +152.45% |
| 2019 | 18.80 | +19.59% |
| 2018 | 15.72 | -34.09% |
| 2017 | 23.85 | +28.92% |
| 2016 | 18.50 | +30.28% |
| 2015* | 14.20 | -26.27% |
* Partial year: the record begins after the start of 2015; return measured from the first available close.
2026 return is year to date.
LOB daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 34.45 | 34.71 | 34.24 | 34.48 | -0.26% | |
| 34.07 | 35.01 | 34.03 | 34.57 | +0.90% | |
| 35.94 | 36.13 | 33.84 | 34.26 | -6.11% | |
| 36.79 | 36.99 | 36.45 | 36.49 | -0.14% | |
| 36.76 | 37.07 | 36.13 | 36.54 | -0.38% | |
| 36.92 | 37.15 | 36.51 | 36.68 | +0.80% | |
| 35.83 | 36.39 | 35.32 | 36.39 | +0.55% | |
| 36.64 | 36.94 | 36.12 | 36.19 | -1.23% | |
| 36.79 | 36.95 | 36.28 | 36.64 | -0.35% | |
| 37.51 | 37.54 | 36.75 | 36.77 | -1.89% | |
| 37.54 | 37.98 | 37.20 | 37.48 | +0.56% | |
| 37.17 | 37.48 | 36.55 | 37.27 | +0.49% | |
| 37.65 | 37.99 | 37.08 | 37.09 | -2.06% | |
| 38.52 | 38.62 | 37.78 | 37.87 | -0.39% | |
| 38.35 | 38.36 | 38.00 | 38.02 | -0.60% | |
| 38.07 | 38.37 | 37.53 | 38.25 | 0.00% | |
| 38.64 | 38.67 | 38.11 | 38.25 | +0.24% | |
| 39.14 | 39.14 | 37.54 | 38.16 | -2.45% | |
| 39.45 | 39.70 | 38.82 | 39.12 | -0.71% | |
| 39.15 | 39.59 | 38.93 | 39.40 | +0.38% | |
| 39.76 | 39.76 | 38.75 | 39.25 | +0.23% | |
| 38.63 | 39.16 | 38.22 | 39.16 | +0.67% | |
| 39.01 | 39.15 | 38.19 | 38.90 | -1.14% | |
| 39.40 | 39.70 | 39.11 | 39.35 | -0.66% | |
| 39.23 | 39.94 | 39.22 | 39.61 | +0.13% | |
| 39.89 | 40.28 | 39.54 | 39.56 | +0.13% | |
| 39.00 | 40.03 | 38.86 | 39.51 | +2.23% | |
| 39.05 | 39.48 | 38.58 | 38.65 | -1.88% | |
| 40.02 | 40.06 | 39.28 | 39.39 | -1.84% | |
| 40.15 | 40.37 | 39.66 | 40.13 | +0.38% | |
| 39.51 | 40.00 | 38.96 | 39.98 | -0.03% | |
| 40.11 | 40.13 | 39.72 | 39.99 | 0.00% | |
| 40.53 | 40.53 | 39.64 | 39.99 | -0.77% | |
| 41.04 | 41.37 | 40.25 | 40.30 | -1.66% | |
| 41.06 | 41.06 | 40.22 | 40.98 | +0.61% | |
| 40.55 | 40.92 | 40.20 | 40.73 | -0.39% | |
| 42.78 | 43.53 | 40.79 | 40.89 | -4.01% | |
| 43.42 | 43.76 | 42.15 | 42.60 | -1.59% | |
| 43.01 | 43.71 | 42.74 | 43.29 | +0.05% | |
| 43.27 | 43.83 | 43.04 | 43.27 | -0.16% | |
| 43.20 | 43.40 | 42.82 | 43.34 | +1.36% | |
| 42.78 | 43.00 | 42.01 | 42.76 | -0.05% | |
| 42.37 | 42.90 | 42.09 | 42.78 | +1.30% | |
| 42.20 | 42.60 | 41.81 | 42.23 | -0.87% | |
| 42.28 | 42.74 | 41.48 | 42.60 | +0.21% | |
| 44.06 | 44.06 | 42.40 | 42.51 | -2.86% | |
| 43.95 | 44.17 | 43.50 | 43.76 | +0.30% | |
| 43.49 | 44.53 | 43.49 | 43.63 | -0.30% | |
| 42.66 | 43.86 | 42.56 | 43.76 | +2.24% | |
| 42.41 | 43.02 | 41.84 | 42.80 | +0.80% | |
| 42.89 | 42.99 | 41.90 | 42.46 | -0.59% | |
| 42.52 | 43.23 | 42.10 | 42.71 | -0.49% | |
| 42.62 | 42.95 | 42.01 | 42.92 | +1.75% | |
| 42.35 | 43.16 | 41.88 | 42.18 | +0.24% | |
| 42.87 | 43.00 | 42.02 | 42.08 | -1.34% | |
| 41.31 | 42.68 | 40.29 | 42.65 | +3.90% | |
| 41.31 | 41.54 | 40.51 | 41.05 | -1.49% | |
| 41.55 | 41.67 | 40.86 | 41.67 | +0.10% | |
| 42.21 | 42.50 | 41.38 | 41.63 | -2.00% | |
| 43.14 | 43.48 | 42.27 | 42.48 | -2.77% | |
| 42.30 | 43.85 | 42.30 | 43.69 | +3.56% | |
| 41.70 | 42.49 | 41.60 | 42.19 | +1.56% | |
| 41.61 | 41.98 | 41.29 | 41.54 | +0.05% | |
| 41.65 | 41.95 | 41.20 | 41.52 | -0.31% | |
| 41.20 | 41.73 | 41.13 | 41.65 | +0.80% | |
| 40.48 | 41.44 | 40.48 | 41.32 | +2.35% | |
| 40.75 | 40.79 | 39.85 | 40.37 | -1.80% | |
| 41.76 | 41.98 | 41.09 | 41.11 | -1.65% | |
| 41.35 | 41.82 | 40.74 | 41.80 | +1.83% | |
| 42.20 | 42.25 | 40.64 | 41.05 | -1.77% | |
| 40.81 | 42.16 | 40.67 | 41.79 | +2.33% | |
| 40.77 | 41.17 | 40.61 | 40.84 | -0.44% | |
| 41.14 | 41.34 | 40.58 | 41.02 | -0.92% | |
| 41.02 | 41.44 | 40.62 | 41.40 | +1.07% | |
| 40.26 | 41.07 | 40.15 | 40.96 | +1.64% | |
| 39.99 | 40.75 | 39.98 | 40.30 | +1.05% | |
| 38.41 | 39.89 | 38.28 | 39.88 | +3.34% | |
| 38.32 | 38.86 | 38.32 | 38.59 | +0.86% | |
| 38.24 | 38.67 | 37.92 | 38.26 | +0.71% | |
| 38.43 | 39.12 | 37.47 | 37.99 | -1.68% | |
| 38.73 | 38.91 | 38.13 | 38.64 | +0.81% | |
| 39.15 | 39.62 | 38.24 | 38.33 | -1.79% | |
| 39.04 | 39.29 | 38.71 | 39.03 | +0.96% | |
| 38.68 | 38.71 | 37.74 | 38.66 | +1.18% | |
| 38.90 | 39.36 | 38.07 | 38.21 | -1.09% | |
| 38.01 | 39.24 | 38.01 | 38.63 | +2.66% | |
| 37.63 | 38.21 | 37.41 | 37.63 | +0.59% | |
| 37.62 | 37.80 | 37.33 | 37.41 | -0.45% | |
| 36.70 | 37.67 | 36.62 | 37.58 | +4.36% | |
| 37.47 | 37.47 | 36.01 | 36.01 | -4.76% | |
| 37.08 | 38.08 | 37.08 | 37.81 | +1.20% | |
| 37.54 | 37.62 | 36.69 | 37.36 | -1.76% | |
| 37.47 | 38.16 | 37.32 | 38.03 | +1.09% | |
| 37.32 | 37.67 | 36.71 | 37.62 | -0.27% | |
| 38.02 | 38.27 | 37.40 | 37.72 | -0.34% | |
| 37.43 | 38.35 | 37.27 | 37.85 | +1.53% | |
| 37.37 | 37.74 | 37.10 | 37.28 | -0.35% | |
| 36.55 | 37.51 | 36.16 | 37.41 | +1.00% | |
| 36.30 | 37.26 | 36.19 | 37.04 | +2.32% | |
| 36.03 | 36.39 | 35.64 | 36.20 | -0.58% | |
| 35.73 | 36.57 | 35.72 | 36.41 | +2.42% | |
| 35.91 | 36.07 | 35.39 | 35.55 | -1.77% | |
| 36.01 | 36.52 | 35.91 | 36.19 | +1.29% | |
| 36.37 | 36.45 | 35.73 | 35.73 | -2.40% | |
| 36.57 | 36.66 | 35.78 | 36.61 | -0.19% | |
| 37.80 | 37.80 | 36.36 | 36.68 | -2.71% | |
| 37.71 | 37.74 | 37.33 | 37.70 | +0.19% | |
| 37.96 | 38.21 | 37.33 | 37.63 | -0.29% | |
| 38.00 | 38.10 | 37.53 | 37.74 | +0.51% | |
| 36.71 | 37.84 | 36.71 | 37.55 | +2.29% | |
| 37.00 | 37.41 | 36.44 | 36.71 | -1.24% | |
| 37.65 | 37.73 | 36.97 | 37.17 | -1.14% | |
| 37.56 | 38.27 | 37.50 | 37.60 | -0.58% | |
| 38.47 | 38.57 | 37.18 | 37.82 | -2.48% | |
| 38.13 | 38.85 | 37.81 | 38.78 | +2.46% | |
| 37.42 | 38.08 | 37.27 | 37.85 | +1.12% | |
| 37.52 | 37.74 | 36.79 | 37.43 | -0.13% | |
| 36.58 | 37.94 | 36.01 | 37.48 | +3.28% | |
| 36.61 | 36.95 | 36.05 | 36.29 | -0.30% | |
| 37.37 | 37.70 | 36.30 | 36.40 | -2.62% | |
| 37.13 | 37.72 | 37.13 | 37.38 | -0.21% | |
| 36.87 | 38.26 | 36.79 | 37.46 | +3.88% | |
| 36.40 | 36.51 | 35.97 | 36.06 | -1.31% | |
| 36.61 | 36.94 | 36.04 | 36.54 | -0.22% | |
| 36.09 | 36.85 | 35.47 | 36.62 | +0.88% | |
| 35.43 | 36.34 | 35.25 | 36.30 | +1.65% | |
| 36.54 | 36.54 | 35.48 | 35.71 | -2.41% | |
| 35.16 | 36.89 | 35.16 | 36.59 | +2.95% | |
| 35.28 | 35.88 | 35.28 | 35.54 | +4.44% | |
| 33.57 | 34.27 | 33.55 | 34.03 | +0.65% | |
| 33.39 | 33.90 | 32.75 | 33.81 | +1.26% | |
| 32.55 | 33.58 | 32.40 | 33.39 | 0.00% | |
| 33.44 | 34.01 | 33.36 | 33.39 | +0.97% | |
| 32.97 | 33.41 | 32.42 | 33.07 | +2.48% | |
| 32.47 | 32.53 | 32.05 | 32.27 | +0.56% | |
| 32.33 | 32.77 | 31.94 | 32.09 | -1.81% | |
| 32.48 | 32.85 | 32.32 | 32.68 | -0.43% | |
| 33.22 | 33.24 | 32.38 | 32.82 | +0.21% | |
| 32.20 | 33.14 | 32.19 | 32.75 | 0.00% | |
| 32.92 | 33.36 | 32.05 | 32.75 | +2.83% | |
| 31.82 | 31.90 | 31.22 | 31.85 | +0.22% | |
| 31.60 | 32.07 | 31.32 | 31.78 | -0.09% | |
| 32.53 | 32.53 | 31.48 | 31.81 | -2.51% | |
| 33.22 | 33.36 | 32.38 | 32.63 | -0.06% | |
| 32.64 | 33.12 | 32.64 | 32.65 | +1.24% | |
| 32.86 | 32.96 | 32.10 | 32.25 | -0.83% | |
| 32.25 | 32.89 | 31.95 | 32.52 | -1.69% | |
| 32.91 | 33.15 | 32.37 | 33.08 | -0.93% | |
| 33.19 | 34.29 | 32.80 | 33.39 | -0.03% | |
| 32.64 | 33.73 | 31.11 | 33.40 | -0.45% | |
| 34.49 | 34.94 | 33.28 | 33.55 | -5.86% | |
| 36.19 | 36.39 | 34.73 | 35.64 | -2.41% | |
| 36.70 | 36.91 | 36.36 | 36.52 | +0.19% | |
| 35.38 | 36.56 | 34.64 | 36.45 | -0.41% | |
| 35.54 | 37.22 | 35.47 | 36.60 | +0.91% | |
| 38.38 | 38.65 | 35.73 | 36.27 | -7.85% | |
| 40.00 | 40.50 | 38.67 | 39.36 | -1.06% | |
| 39.00 | 39.78 | 38.60 | 39.78 | +2.95% | |
| 38.41 | 38.95 | 38.15 | 38.64 | +0.89% | |
| 40.20 | 41.01 | 37.29 | 38.30 | -6.31% | |
| 40.16 | 41.01 | 39.69 | 40.88 | +1.74% | |
| 39.63 | 40.27 | 39.52 | 40.18 | +0.02% | |
| 40.83 | 41.64 | 39.92 | 40.17 | -1.42% | |
| 40.50 | 41.40 | 40.07 | 40.75 | +0.52% | |
| 40.17 | 41.08 | 39.55 | 40.54 | +0.80% | |
| 41.40 | 41.75 | 39.43 | 40.22 | -1.42% | |
| 41.56 | 41.89 | 40.35 | 40.80 | -0.58% | |
| 41.72 | 42.20 | 40.83 | 41.04 | -1.70% | |
| 40.65 | 41.80 | 40.65 | 41.75 | +2.25% | |
| 40.70 | 41.15 | 40.37 | 40.83 | +1.47% | |
| 41.49 | 41.84 | 39.63 | 40.24 | -3.48% | |
| 41.01 | 42.54 | 41.01 | 41.69 | +2.48% | |
| 40.64 | 42.13 | 39.92 | 40.68 | -1.14% | |
| 39.68 | 41.66 | 39.68 | 41.15 | +2.98% | |
| 39.03 | 40.07 | 39.03 | 39.96 | +1.16% | |
| 38.80 | 39.57 | 38.39 | 39.50 | +3.11% | |
| 38.91 | 38.91 | 37.94 | 38.31 | -1.14% | |
| 39.28 | 39.28 | 38.06 | 38.75 | -1.25% | |
| 39.30 | 39.43 | 38.18 | 39.24 | -0.33% | |
| 40.45 | 40.50 | 38.52 | 39.37 | -3.41% | |
| 40.00 | 42.89 | 39.81 | 40.76 | +4.51% | |
| 36.93 | 39.29 | 36.93 | 39.00 | +6.24% | |
| 36.74 | 37.76 | 36.19 | 36.71 | -2.37% | |
| 37.84 | 38.10 | 37.29 | 37.60 | -0.71% | |
| 36.09 | 37.87 | 36.09 | 37.87 | +4.84% | |
| 35.74 | 36.16 | 35.45 | 36.12 | +0.87% | |
| 36.22 | 36.27 | 35.64 | 35.81 | -0.86% | |
| 36.13 | 36.33 | 35.72 | 36.12 | -1.39% | |
| 37.57 | 37.85 | 36.58 | 36.63 | -2.29% | |
| 35.35 | 37.88 | 35.35 | 37.49 | +5.13% | |
| 36.31 | 36.64 | 35.27 | 35.66 | -1.95% | |
| 35.44 | 36.49 | 35.16 | 36.37 | +1.71% | |
| 34.51 | 36.25 | 34.51 | 35.76 | +3.03% | |
| 34.28 | 34.97 | 33.93 | 34.71 | +1.05% | |
| 34.54 | 34.67 | 34.06 | 34.35 | -0.23% | |
| 34.58 | 34.83 | 34.20 | 34.43 | -0.58% | |
| 35.26 | 35.41 | 34.57 | 34.63 | -1.65% | |
| 35.93 | 35.93 | 34.93 | 35.21 | -1.95% | |
| 35.77 | 36.25 | 35.68 | 35.91 | -0.25% | |
| 36.20 | 36.53 | 35.92 | 36.00 | -0.61% | |
| 36.44 | 36.73 | 36.15 | 36.22 | -0.66% | |
| 36.32 | 36.53 | 35.90 | 36.46 | -0.49% | |
| 36.56 | 36.85 | 36.11 | 36.64 | +1.66% | |
| 35.37 | 36.20 | 35.37 | 36.04 | +1.49% | |
| 35.31 | 35.69 | 35.22 | 35.51 | +0.57% | |
| 35.63 | 35.76 | 35.01 | 35.31 | 0.00% | |
| 35.49 | 35.49 | 34.80 | 35.31 | +0.20% | |
| 34.80 | 35.44 | 34.67 | 35.24 | +1.38% | |
| 32.83 | 35.08 | 32.83 | 34.76 | +5.27% | |
| 32.89 | 33.72 | 32.63 | 33.02 | +0.21% | |
| 32.93 | 33.36 | 32.72 | 32.95 | +0.46% | |
| 32.69 | 33.03 | 32.53 | 32.80 | -0.09% | |
| 32.95 | 33.25 | 32.78 | 32.83 | -1.35% | |
| 32.37 | 33.30 | 32.09 | 33.28 | +3.45% | |
| 32.36 | 32.76 | 32.16 | 32.17 | -1.08% | |
| 31.83 | 32.81 | 31.58 | 32.52 | +1.88% | |
| 31.99 | 32.33 | 31.81 | 31.92 | -0.78% | |
| 31.91 | 32.31 | 31.80 | 32.17 | 0.00% | |
| 30.85 | 32.47 | 30.85 | 32.17 | +5.37% | |
| 30.53 | 30.75 | 30.18 | 30.53 | -0.52% | |
| 29.57 | 30.95 | 29.41 | 30.69 | +4.35% | |
| 30.24 | 30.76 | 29.36 | 29.41 | -1.44% | |
| 30.21 | 30.36 | 29.74 | 29.84 | -0.67% | |
| 29.60 | 30.45 | 29.37 | 30.04 | +1.28% | |
| 31.21 | 31.31 | 29.42 | 29.66 | -4.81% | |
| 31.09 | 31.36 | 30.69 | 31.16 | -0.42% | |
| 31.75 | 32.03 | 31.05 | 31.29 | -2.49% | |
| 32.01 | 32.67 | 31.96 | 32.09 | +0.41% | |
| 32.45 | 32.69 | 31.90 | 31.96 | -0.87% | |
| 32.74 | 33.03 | 32.17 | 32.24 | -1.13% | |
| 31.42 | 32.64 | 31.10 | 32.61 | +3.26% | |
| 31.41 | 31.73 | 31.10 | 31.58 | +0.06% | |
| 31.08 | 32.39 | 31.00 | 31.56 | +1.51% | |
| 31.38 | 31.38 | 31.00 | 31.09 | -1.58% | |
| 30.89 | 31.63 | 30.75 | 31.59 | +1.45% | |
| 31.26 | 31.50 | 30.79 | 31.14 | -1.49% | |
| 31.75 | 32.51 | 31.51 | 31.61 | -0.75% | |
| 32.06 | 33.04 | 31.66 | 31.85 | -1.36% | |
| 32.82 | 32.84 | 32.16 | 32.29 | -1.88% | |
| 34.25 | 34.44 | 32.88 | 32.91 | -3.74% | |
| 33.81 | 34.93 | 33.60 | 34.19 | +2.03% | |
| 33.35 | 33.98 | 32.25 | 33.51 | -3.29% | |
| 34.92 | 35.17 | 34.41 | 34.65 | -0.35% | |
| 34.20 | 34.83 | 33.63 | 34.77 | +1.96% | |
| 33.56 | 34.29 | 33.25 | 34.10 | +1.85% | |
| 33.47 | 33.65 | 33.01 | 33.48 | +1.36% | |
| 35.72 | 35.73 | 32.80 | 33.03 | -8.17% | |
| 36.83 | 37.00 | 35.75 | 35.97 | -1.99% | |
| 35.33 | 36.94 | 35.33 | 36.70 | +3.03% | |
| 35.58 | 35.78 | 34.79 | 35.62 | +2.21% | |
| 36.04 | 36.28 | 34.82 | 34.85 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the LOB chart for longer ranges.