Live Oak Bancshares (LOB) Stock Chart & Stock Price History → Bible Shocker: Have You Seen Elon Musk’s Miracle? (From InvestorPlace) (Ad) Free LOB Stock Alerts $36.78 +0.57 (+1.57%) (As of 05/17/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsSocial MediaStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsSocial Media Live Oak Bancshares Stock Price Performance5 Day Performance+3.29%1 Month Performance-3.16%3 Month Performance-6.96%6 Month Performance+8.34%Year-To-Date Performance-19.16%1 Year Performance+63.32% 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 Email Address Ad InvestorPlaceBible Shocker: Have You Seen Elon Musk’s Miracle?Breaking News: Elon Musk Invents New Type of A.I. (Shocking) Elon Musk is about to shock the world again with this new type of A.I.… Minting new millionaires in the process.Click here for the full story… LOB Stock Chart for Sunday, May, 19, 2024 LOB Chart by TradingView Live Oak Bancshares Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/17/2024$36.21$36.78+1.57%$36.78$36.16119,225 shs$1.65 billion05/16/2024$36.32$36.21-0.30%$36.48$35.9491,344 shs$1.62 billion05/15/2024$35.61$36.32+1.99%$36.37$35.7992,853 shs$1.63 billion05/14/2024$35.08$35.61+1.51%$36.49$35.53115,651 shs$1.59 billion05/13/2024$35.22$35.08-0.40%$35.68$34.96129,035 shs$1.57 billion05/10/2024$35.51$35.22-0.82%$35.56$34.70110,084 shs$1.58 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. 05/09/2024$34.45$35.51+3.08%$35.57$34.04131,690 shs$1.59 billion05/08/2024$35.25$34.45-2.27%$35.23$34.45122,691 shs$1.54 billion05/07/2024$35.63$35.25-1.07%$35.64$35.1894,938 shs$1.58 billion05/06/2024$35.32$35.63+0.88%$35.65$35.2586,079 shs$1.60 billion05/03/2024$34.87$35.32+1.29%$36.01$35.08141,174 shs$1.58 billion05/02/2024$33.52$34.87+4.03%$34.87$33.63144,401 shs$1.56 billion05/01/2024$32.32$33.52+3.71%$34.54$32.52239,897 shs$1.50 billion04/30/2024$33.44$32.32-3.35%$34.02$32.30141,125 shs$1.45 billion04/29/2024$33.18$33.44+0.78%$33.95$32.87241,372 shs$1.50 billion04/26/2024$34.28$33.18-3.21%$35.01$32.80356,577 shs$1.49 billion04/25/2024$39.69$34.28-13.63%$37.10$32.55778,093 shs$1.53 billion04/24/2024$39.26$39.69+1.10%$39.96$38.93149,181 shs$1.78 billion04/23/2024$38.41$39.26+2.21%$39.72$38.4396,360 shs$1.76 billion04/22/2024$37.90$38.41+1.35%$38.46$37.33118,693 shs$1.72 billion04/19/2024$36.63$37.98+3.69%$37.98$36.71135,399 shs$1.70 billion04/18/2024$36.68$36.63-0.14%$37.26$36.55108,994 shs$1.64 billion04/17/2024$36.89$36.68-0.57%$37.43$36.58122,957 shs$1.64 billion04/16/2024$37.54$36.89-1.73%$37.35$36.7181,546 shs$1.65 billion04/15/2024$37.93$37.54-1.03%$38.58$36.9996,542 shs$1.68 billion04/12/2024$38.19$37.96-0.60%$38.15$37.7191,064 shs$1.70 billion04/11/2024$38.02$38.19+0.45%$38.61$37.47116,703 shs$1.71 billion04/10/2024$41.58$38.02-8.56%$40.93$37.76212,535 shs$1.70 billion04/09/2024$41.06$41.58+1.27%$41.65$41.0775,625 shs$1.86 billion04/08/2024$40.33$41.06+1.81%$41.31$40.5374,087 shs$1.84 billion04/05/2024$39.60$40.32+1.81%$40.32$39.0599,466 shs$1.80 billion04/04/2024$38.96$39.60+1.64%$40.81$39.56159,218 shs$1.77 billion04/03/2024$40.04$38.96-2.70%$40.37$38.94129,098 shs$1.74 billion04/02/2024$40.56$40.04-1.28%$40.24$39.17163,562 shs$1.79 billion04/01/2024$41.51$40.56-2.29%$41.51$40.09120,588 shs$1.82 billion03/29/2024$41.41$41.51+0.24%$41.66$41.15171,782 shs$1.86 billion03/28/2024$41.31$41.41+0.24%$41.66$41.17171,782 shs$1.85 billion03/27/2024$39.70$41.31+4.06%$41.31$39.82102,540 shs$1.85 billion03/26/2024$40.06$39.70-0.90%$40.56$39.50115,538 shs$1.78 billion03/25/2024$39.94$40.06+0.30%$40.53$39.9088,977 shs$1.79 billionBible Shocker: Have You Seen Elon Musk’s Miracle? (Ad)Breaking News: Elon Musk Invents New Type of A.I. (Shocking) Elon Musk is about to shock the world again with this new type of A.I.… Minting new millionaires in the process.Click here for the full story…03/22/2024$40.91$40.02-2.18%$40.75$39.78100,804 shs$1.79 billion03/21/2024$40.31$40.91+1.49%$41.31$40.46139,225 shs$1.83 billion03/20/2024$38.57$40.31+4.51%$40.72$38.44145,965 shs$1.80 billion03/19/2024$38.67$38.57-0.26%$39.44$38.47145,401 shs$1.73 billion03/18/2024$38.30$38.67+0.97%$38.84$37.80137,531 shs$1.73 billion03/15/2024$38.06$38.30+0.63%$39.10$38.08356,424 shs$1.71 billion03/14/2024$38.74$38.06-1.76%$38.68$37.46156,522 shs$1.70 billion03/13/2024$39.13$38.74-1.00%$39.84$38.62127,740 shs$1.73 billion03/12/2024$39.92$39.13-1.98%$39.51$38.63117,634 shs$1.75 billion03/11/2024$40.38$39.92-1.14%$40.36$39.8392,346 shs$1.79 billion03/08/2024$40.65$40.38-0.66%$41.44$40.0595,124 shs$1.81 billion03/07/2024$40.71$40.65-0.15%$41.69$40.21134,795 shs$1.82 billion03/06/2024$40.26$40.71+1.12%$42.00$39.76195,121 shs$1.82 billion03/05/2024$37.53$40.26+7.27%$40.44$37.40198,195 shs$1.80 billion03/04/2024$38.37$37.53-2.19%$39.05$37.39145,172 shs$1.68 billion03/01/2024$39.79$38.42-3.44%$39.23$38.30155,160 shs$1.71 billion02/29/2024$39.01$39.79+2.00%$40.56$39.40149,409 shs$1.77 billion02/28/2024$39.55$39.01-1.37%$39.60$38.81120,323 shs$1.74 billion02/27/2024$38.88$39.55+1.72%$39.79$39.01131,661 shs$1.76 billion02/26/2024$39.36$38.88-1.22%$39.57$38.03261,778 shs$1.73 billion02/23/2024$39.12$39.29+0.43%$39.97$38.99164,690 shs$1.75 billion02/22/2024$39.44$39.12-0.81%$39.66$38.73134,538 shs$1.74 billion02/21/2024$39.62$39.44-0.45%$39.94$38.92218,902 shs$1.75 billion02/20/2024$39.53$39.62+0.23%$39.81$38.65170,073 shs$1.76 billion02/19/2024$39.53$39.53$40.00$39.31152,800 shs$1.76 billion Related Companies: LKFN Stock Price Chart BANR Stock Price Chart CUBI Stock Price Chart EFSC Stock Price Chart IBTX Stock Price Chart RNST Stock Price Chart TFIN Stock Price Chart OFG Stock Price Chart SYBT Stock Price Chart FBK Stock Price 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 (NASDAQ:LOB) was last updated on 5/19/2024 by MarketBeat.com Staff From Our PartnersBill Gates is all about this tiny $2 stockTimothy SykesCEO of Biggest AI Chipmaker Just Dropped a Bombshell…Banyan Hill PublishingDems have chosen Biden replacement?Paradigm PressForget Bitcoin: This $8 Stock Is the Next Big ThingBehind the Markets[URGENT] DO NOT Touch These AI Stocks!Weiss RatingsBuy this small stock before coming AI Tidal WaveChaikin AnalyticsShocking $16T Elon Musk Crypto LeakCrypto 101 MediaHow Biden has already won 2024Porter & Company Adding Choose a watchlist: Watchlist Adding You have already added five 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. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial 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.