Live Oak Bancshares, Inc. (LOB) NYSE

Currency In USD

LOB Historical Return

If you invested $1000 in Live Oak Bancshares, Inc. (LOB) 10 years ago, it would be worth $2,543.42 as of October 24, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $498.02, while $1000 invested 1 year ago would be worth $1,029.89. This corresponds to total returns of 154.34%, -50.2%, 2.99%, respectively, with annualized returns of 9.78%, -13.01%, 2.99%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

LOB Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 23, 2026	35.54	35.15	35.15	36.07	34.89	284,822
October 22, 2026	34.6	35.71	35.71	36.67	34.6	502,704
October 21, 2026	35.47	35.35	35.35	35.58	34.84	247,611
October 20, 2026	34.58	35.36	35.36	35.74	34.58	204,504
October 19, 2026	34.82	34.45	34.45	34.91	34.36	187,128
October 16, 2026	35.36	34.91	34.91	35.96	34.8	280,816
October 15, 2026	34.77	35.15	35.15	35.3	34.55	253,859
October 14, 2026	34.86	34.42	34.42	34.86	33.49	225,639
October 13, 2026	35.02	34.68	34.68	35.25	34.44	166,012
October 12, 2026	34.35	34.8	34.8	34.99	34.27	151,640
October 09, 2026	34.45	34.48	34.48	34.73	34.24	237,006
October 08, 2026	34.07	34.57	34.57	35.01	34.03	391,325
October 07, 2026	35.94	34.26	34.26	36.13	33.84	433,860
October 06, 2026	36.79	36.49	36.49	36.99	36.45	117,912
October 05, 2026	36.76	36.54	36.54	37.07	36.13	181,243
October 02, 2026	36.92	36.68	36.68	37.15	36.51	182,245
October 01, 2026	35.83	36.39	36.39	36.39	35.32	229,673
September 30, 2026	36.64	36.19	36.19	36.94	36.12	351,790
September 29, 2026	36.79	36.64	36.64	36.95	36.28	218,112
September 28, 2026	37.51	36.77	36.77	37.54	36.75	247,107
September 25, 2026	37.54	37.48	37.48	37.98	37.2	205,332
September 24, 2026	37.17	37.27	37.27	37.48	36.55	225,347
September 23, 2026	37.65	37.09	37.09	37.99	37.08	175,706
September 22, 2026	38.52	37.87	37.87	38.62	37.78	221,186
September 21, 2026	38.33	38.02	38.02	38.42	38.02	152,718
September 18, 2026	38.07	38.25	38.25	38.37	37.53	340,432
September 17, 2026	38.64	38.25	38.25	38.67	38.11	194,283
September 16, 2026	39.14	38.16	38.16	39.14	37.54	240,163
September 15, 2026	39.45	39.12	39.12	39.7	38.82	154,173
September 11, 2026	39.76	39.25	39.25	39.76	38.74	186,632
September 10, 2026	38.63	39.16	39.16	39.16	38.22	196,424
September 09, 2026	39.01	38.9	38.9	39.15	38.19	214,632
September 08, 2026	39.4	39.35	39.35	39.7	39.11	173,331
September 04, 2026	39.23	39.61	39.61	39.94	39.22	178,082
September 03, 2026	39.89	39.56	39.56	40.28	39.54	152,307
September 02, 2026	39	39.51	39.51	40.03	38.85	238,266
September 01, 2026	39.05	38.65	38.65	39.48	38.58	173,697
August 31, 2026	40.02	39.39	39.39	40.06	39.28	162,949
August 28, 2026	40.15	40.13	40.13	40.37	39.66	175,508
August 27, 2026	39.51	39.98	39.98	40	38.96	141,817
August 26, 2026	40.11	39.99	39.99	40.13	39.72	130,316
August 25, 2026	40.53	39.99	39.99	40.53	39.64	163,291
August 24, 2026	41.04	40.3	40.3	41.37	40.25	180,456
August 21, 2026	41.06	40.98	40.98	41.06	40.22	218,025
August 20, 2026	40.55	40.73	40.73	40.92	40.2	184,753
August 19, 2026	42.78	40.89	40.89	43.53	40.78	305,316
August 18, 2026	43.42	42.6	42.6	43.76	42.15	186,954
August 17, 2026	43.01	43.29	43.29	43.71	42.74	245,281
August 14, 2026	43.27	43.27	43.27	43.83	43.04	331,864
August 13, 2026	43.2	43.34	43.34	43.4	42.82	198,409
August 12, 2026	42.78	42.76	42.76	43	42.01	169,779
August 11, 2026	42.37	42.78	42.78	42.9	42.09	152,160
August 10, 2026	42.2	42.23	42.23	42.6	41.81	177,264
August 07, 2026	42.28	42.6	42.6	42.74	41.48	190,900
August 06, 2026	44.06	42.51	42.51	44.06	42.4	171,711
August 05, 2026	43.95	43.76	43.76	44.17	43.5	252,825
August 04, 2026	43.49	43.63	43.63	44.53	43.49	267,109
August 03, 2026	42.66	43.76	43.76	43.86	42.56	286,395
July 31, 2026	42.41	42.8	42.8	43.02	41.84	192,955
July 30, 2026	42.89	42.46	42.46	42.99	41.9	143,273