Free Trial

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

→ The #1 Crypto That You Don’t Own… Yet (From Crypto 101 Media) (Ad)
Free LOB Stock Alerts
$34.48
+0.72 (+2.13%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsTrends

Live Oak Bancshares Stock Price Performance

5 Day
Performance
+0.91%
1 Month
Performance
+2.86%
3 Month
Performance
-10.26%
6 Month
Performance
-3.47%
Year-To-Date
Performance
-24.22%
1 Year
Performance
+51.16%
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

Ad Behind the Markets
Don’t buy a single NVIDIA share before you see this...
If you feel like NVIDIA is still a good buy - be careful. Billionaires like Steve Cohen, Stanley Druckenmiller and George Soros are ALL dumping NVIDIA... And piling into an overlooked sector...
I've prepared a short briefing with all the proof

LOB Stock Chart for Saturday, June, 1, 2024

LOB Chart by TradingView

Live Oak Bancshares Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$33.76$34.69
+2.75%		$35.00$33.89184,762 shs$1.56 billion
05/30/2024$32.68$33.76
+3.30%		$33.81$32.63152,253 shs$1.52 billion
05/29/2024$33.42$32.68
-2.21%		$33.11$32.50146,692 shs$1.47 billion
05/28/2024$34.17$33.42
-2.19%		$34.39$33.42122,710 shs$1.50 billion
05/27/2024$34.17$34.17$34.32$33.69103,400 shs$1.54 billion
05/24/2024$33.79$34.22
+1.27%		$34.32$33.69103,491 shs$1.54 billion
05/23/2024$35.41$33.79
-4.57%		$35.28$33.39171,734 shs$1.52 billion
05/22/2024$35.62$35.41
-0.59%		$35.78$35.26107,472 shs$1.59 billion
05/21/2024$36.05$35.62
-1.19%		$36.18$35.4187,571 shs$1.60 billion
05/20/2024$36.78$36.05
-1.98%		$36.73$36.0491,788 shs$1.62 billion
05/17/2024$36.21$36.78
+1.57%		$36.78$36.16119,225 shs$1.65 billion
05/16/2024$36.32$36.21
-0.30%		$36.48$35.9491,344 shs$1.62 billion
05/15/2024$35.61$36.32
+1.99%		$36.37$35.7992,853 shs$1.63 billion
05/14/2024$35.08$35.61
+1.51%		$36.49$35.53115,651 shs$1.59 billion
05/13/2024$35.22$35.08
-0.40%		$35.68$34.96129,035 shs$1.57 billion
05/10/2024$35.51$35.22
-0.82%		$35.56$34.70110,084 shs$1.58 billion
05/09/2024$34.45$35.51
+3.08%		$35.57$34.04131,690 shs$1.59 billion
05/08/2024$35.25$34.45
-2.27%		$35.23$34.45122,691 shs$1.54 billion
05/07/2024$35.63$35.25
-1.07%		$35.64$35.1894,938 shs$1.58 billion
05/06/2024$35.32$35.63
+0.88%		$35.65$35.2586,079 shs$1.60 billion
05/03/2024$34.87$35.32
+1.29%		$36.01$35.08141,174 shs$1.58 billion
05/02/2024$33.52$34.87
+4.03%		$34.87$33.63144,401 shs$1.56 billion
05/01/2024$32.32$33.52
+3.71%		$34.54$32.52239,897 shs$1.50 billion
04/30/2024$33.44$32.32
-3.35%		$34.02$32.30141,125 shs$1.45 billion
04/29/2024$33.18$33.44
+0.78%		$33.95$32.87241,372 shs$1.50 billion
04/26/2024$34.28$33.18
-3.21%		$35.01$32.80356,577 shs$1.49 billion
04/25/2024$39.69$34.28
-13.63%		$37.10$32.55778,093 shs$1.53 billion
04/24/2024$39.26$39.69
+1.10%		$39.96$38.93149,181 shs$1.78 billion
04/23/2024$38.41$39.26
+2.21%		$39.72$38.4396,360 shs$1.76 billion
04/22/2024$37.90$38.41
+1.35%		$38.46$37.33118,693 shs$1.72 billion
04/19/2024$36.63$37.98
+3.69%		$37.98$36.71135,399 shs$1.70 billion
04/18/2024$36.68$36.63
-0.14%		$37.26$36.55108,994 shs$1.64 billion
04/17/2024$36.89$36.68
-0.57%		$37.43$36.58122,957 shs$1.64 billion
04/16/2024$37.54$36.89
-1.73%		$37.35$36.7181,546 shs$1.65 billion
04/15/2024$37.93$37.54
-1.03%		$38.58$36.9996,542 shs$1.68 billion
04/12/2024$38.19$37.96
-0.60%		$38.15$37.7191,064 shs$1.70 billion
04/11/2024$38.02$38.19
+0.45%		$38.61$37.47116,703 shs$1.71 billion
04/10/2024$41.58$38.02
-8.56%		$40.93$37.76212,535 shs$1.70 billion
04/09/2024$41.06$41.58
+1.27%		$41.65$41.0775,625 shs$1.86 billion
04/08/2024$40.33$41.06
+1.81%		$41.31$40.5374,087 shs$1.84 billion
The #1 Crypto That You Don’t Own… Yet (Ad)

There’s all kinds of “signals” to follow when investing in cryptos. But there’s one signal you should pay attention to above all others: Venture capital firms. You want to follow venture capital money into cryptocurrencies before anyone gets word of what’s happening.

Click here for all the details…
04/05/2024$39.60$40.32
+1.81%		$40.32$39.0599,466 shs$1.80 billion
04/04/2024$38.96$39.60
+1.64%		$40.81$39.56159,218 shs$1.77 billion
04/03/2024$40.04$38.96
-2.70%		$40.37$38.94129,098 shs$1.74 billion
04/02/2024$40.56$40.04
-1.28%		$40.24$39.17163,562 shs$1.79 billion
04/01/2024$41.51$40.56
-2.29%		$41.51$40.09120,588 shs$1.82 billion
03/29/2024$41.41$41.51
+0.24%		$41.66$41.15171,782 shs$1.86 billion
03/28/2024$41.31$41.41
+0.24%		$41.66$41.17171,782 shs$1.85 billion
03/27/2024$39.70$41.31
+4.06%		$41.31$39.82102,540 shs$1.85 billion
03/26/2024$40.06$39.70
-0.90%		$40.56$39.50115,538 shs$1.78 billion
03/25/2024$39.94$40.06
+0.30%		$40.53$39.9088,977 shs$1.79 billion
03/22/2024$40.91$40.02
-2.18%		$40.75$39.78100,804 shs$1.79 billion
03/21/2024$40.31$40.91
+1.49%		$41.31$40.46139,225 shs$1.83 billion
03/20/2024$38.57$40.31
+4.51%		$40.72$38.44145,965 shs$1.80 billion
03/19/2024$38.67$38.57
-0.26%		$39.44$38.47145,401 shs$1.73 billion
03/18/2024$38.30$38.67
+0.97%		$38.84$37.80137,531 shs$1.73 billion
03/15/2024$38.06$38.30
+0.63%		$39.10$38.08356,424 shs$1.71 billion
03/14/2024$38.74$38.06
-1.76%		$38.68$37.46156,522 shs$1.70 billion
03/13/2024$39.13$38.74
-1.00%		$39.84$38.62127,740 shs$1.73 billion
03/12/2024$39.92$39.13
-1.98%		$39.51$38.63117,634 shs$1.75 billion
03/11/2024$40.38$39.92
-1.14%		$40.36$39.8392,346 shs$1.79 billion
03/08/2024$40.65$40.38
-0.66%		$41.44$40.0595,124 shs$1.81 billion
03/07/2024$40.71$40.65
-0.15%		$41.69$40.21134,795 shs$1.82 billion
03/06/2024$40.26$40.71
+1.12%		$42.00$39.76195,121 shs$1.82 billion
03/05/2024$37.53$40.26
+7.27%		$40.44$37.40198,195 shs$1.80 billion
03/04/2024$38.37$37.53
-2.19%		$39.05$37.39145,172 shs$1.68 billion
03/01/2024$39.79$38.42
-3.44%		$39.23$38.30155,160 shs$1.71 billion
02/29/2024$39.01$39.79
+2.00%		$40.56$39.40149,409 shs$1.77 billion

Related Companies:
This page (NASDAQ:LOB) was last updated on 6/1/2024 by MarketBeat.com Staff

From Our Partners
The ONE AI Stock to own now. (It’s not Nvidia.)
Weiss Ratings
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Dems have chosen Biden replacement?
Paradigm Press
Biden Nomination CANCELED?
The Freeport Society
Claim Your Complimentary Bitcoin Reward
Crypto Swap Profits
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace