Live Oak Bancshares, Inc. (LOB) Stock Price History
Historical prices from 2015 to 2026
- 1M
- +11.1%
- 3M
- +23.6%
- YTD
- +20.4%
- 1Y
- +32.4%
- 3Y
- +17.2%
- 5Y
- -6.4%
Loading 10-year price history...
LOB Historical Performance
LOB Annual Returns
Year-by-year price performance · 2015–2026
- 2015 annual price return
- -25.5%
- 2016 annual price return
- +38.1%
- 2017 annual price return
- +31.4%
- 2018 annual price return
- -37.9%
- 2019 annual price return
- +25.1%
- 2020 annual price return
- +150.3%
- 2021 annual price return
- +93.5%
- 2022 annual price return
- -65.4%
- 2023 annual price return
- +49.9%
- 2024 annual price return
- -11.8%
- 2025 annual price return
- -10.9%
- 2026 annual price return
- +4.5%
LOB Stock Price Trajectory (2015–2026)
As of July 6, 2026, Live Oak Bancshares, Inc. (LOB) trades at $41.80, representing a +32.4% return over the past year. The stock has delivered a -27.2% total return over five years (-6.4% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $99.89 on November 5, 2021. From this peak, LOB has corrected -58.2%, currently trading 16% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers FFIN (-6.9% 1Y), TCBK (+29.7% 1Y), and SMBC (+34.2% 1Y), LOB has underperformed the peer group average. Compare LOB vs FFIN →
LOB Historical Price Data · from 2015
Rows 1–50 of 2,754| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-06 | 41.35 | 41.82 | 40.93 | 41.80 | 191K | +1.83% |
| 2026-07-02 | 42.08 | 42.24 | 40.59 | 41.05 | 224K | -1.77% |
| 2026-07-01 | 40.81 | 42.16 | 40.67 | 41.79 | 273K | +2.33% |
| 2026-06-30 | 40.77 | 41.17 | 40.61 | 40.84 | 361K | -0.44% |
| 2026-06-29 | 40.86 | 41.29 | 40.52 | 41.02 | 325K | -0.92% |
| 2026-06-26 | 41.02 | 41.42 | 40.62 | 41.40 | 631K | +1.07% |
| 2026-06-25 | 40.18 | 41.07 | 40.15 | 40.96 | 349K | +1.64% |
| 2026-06-24 | 39.99 | 40.75 | 39.98 | 40.30 | 374K | +1.05% |
| 2026-06-23 | 38.41 | 39.88 | 38.28 | 39.88 | 361K | +3.34% |
| 2026-06-22 | 38.60 | 38.86 | 38.32 | 38.59 | 247K | +0.86% |
| 2026-06-18 | 38.24 | 38.67 | 37.91 | 38.26 | 592K | +0.71% |
| 2026-06-17 | 38.43 | 39.12 | 37.47 | 37.99 | 315K | -1.68% |
| 2026-06-16 | 38.73 | 38.91 | 38.13 | 38.64 | 318K | +0.81% |
| 2026-06-15 | 39.15 | 39.62 | 38.22 | 38.33 | 110K | -1.79% |
| 2026-06-12 | 39.04 | 39.29 | 38.71 | 39.03 | 277K | +0.96% |
| 2026-06-11 | 38.68 | 38.73 | 37.74 | 38.66 | 181K | +1.18% |
| 2026-06-10 | 38.57 | 39.35 | 38.06 | 38.21 | 246K | -1.09% |
| 2026-06-09 | 38.01 | 39.24 | 38.01 | 38.63 | 204K | +2.66% |
| 2026-06-08 | 37.63 | 38.21 | 37.41 | 37.63 | 138K | +0.59% |
| 2026-06-05 | 37.57 | 37.80 | 37.27 | 37.41 | 159K | -0.45% |
| 2026-06-04 | 36.98 | 37.67 | 36.62 | 37.58 | 263K | +4.36% |
| 2026-06-03 | 37.47 | 37.47 | 36.01 | 36.01 | 281K | -4.76% |
| 2026-06-02 | 37.08 | 38.08 | 37.08 | 37.81 | 279K | +1.20% |
| 2026-06-01 | 37.34 | 37.62 | 36.69 | 37.36 | 199K | -1.76% |
| 2026-05-29 | 37.47 | 38.16 | 37.38 | 38.03 | 119K | +1.09% |
| 2026-05-28 | 37.32 | 37.68 | 36.71 | 37.62 | 166K | -0.27% |
| 2026-05-27 | 38.02 | 38.27 | 37.40 | 37.72 | 183K | -0.34% |
| 2026-05-26 | 37.43 | 38.35 | 37.27 | 37.85 | 200K | +1.53% |
| 2026-05-22 | 37.37 | 37.74 | 37.10 | 37.28 | 34K | -0.35% |
| 2026-05-21 | 36.56 | 37.51 | 36.16 | 37.41 | 209K | +1.00% |
| 2026-05-20 | 36.30 | 37.26 | 36.19 | 37.04 | 289K | +2.32% |
| 2026-05-19 | 35.94 | 36.39 | 35.64 | 36.20 | 236K | -0.58% |
| 2026-05-18 | 35.73 | 36.57 | 35.72 | 36.41 | 186K | +2.42% |
| 2026-05-15 | 35.91 | 36.07 | 35.39 | 35.55 | 184K | -1.77% |
| 2026-05-14 | 36.22 | 36.52 | 36.02 | 36.19 | 156K | +1.29% |
| 2026-05-13 | 36.37 | 36.45 | 35.73 | 35.73 | 192K | -2.40% |
| 2026-05-12 | 36.57 | 36.66 | 35.78 | 36.61 | 191K | -0.19% |
| 2026-05-11 | 37.53 | 37.80 | 36.36 | 36.68 | 211K | -2.71% |
| 2026-05-08 | 37.71 | 37.73 | 37.33 | 37.70 | 89K | +0.21% |
| 2026-05-07 | 38.21 | 38.21 | 37.37 | 37.62 | 183K | -0.32% |
| 2026-05-06 | 38.00 | 38.10 | 37.63 | 37.74 | 182K | +0.51% |
| 2026-05-05 | 36.88 | 37.82 | 36.71 | 37.55 | 167K | +2.29% |
| 2026-05-04 | 37.00 | 37.41 | 36.44 | 36.71 | 167K | -1.24% |
| 2026-05-01 | 37.65 | 37.78 | 37.04 | 37.17 | 141K | -1.14% |
| 2026-04-30 | 37.56 | 38.27 | 37.50 | 37.60 | 207K | -0.58% |
| 2026-04-29 | 38.47 | 38.56 | 37.18 | 37.82 | 206K | -2.48% |
| 2026-04-28 | 38.13 | 38.85 | 37.81 | 38.78 | 280K | +2.46% |
| 2026-04-27 | 37.42 | 38.08 | 37.27 | 37.85 | 206K | +1.12% |
| 2026-04-24 | 37.46 | 37.60 | 36.78 | 37.43 | 235K | -0.13% |
| 2026-04-23 | 36.58 | 37.94 | 36.01 | 37.48 | 271K | +3.28% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
LOB — Frequently Asked Questions
Quick answers to the most common questions about buying LOB stock.
How has LOB stock performed recently?
LOB returned +32.4% over the past year, beating its 5-year annualized CAGR of -6.4%. The stock trades above its 200-day moving average, confirming the uptrend.
What is LOB's all-time high price?
Live Oak Bancshares, Inc. reached $99.89 on 2021-11-05. The 52-week high is $42.89. Current 1-year return of +32.4% places the stock closer to historical peaks.
Where can I download LOB historical price data?
This page provides LOB daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2015-2026, downloadable in CSV format.