Live Oak Bancshares, Inc. (LOB) NYSE

37.81

+0.45(+1.20%)

Updated at June 02 04:00PM

Currency In USD

LOB Historical Return

If you invested $1000 in Live Oak Bancshares, Inc. (LOB) 10 years ago, it would be worth $2,464.8 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $655.4, while $1000 invested 1 year ago would be worth $1,367.95. This corresponds to total returns of 146.48%, -34.46%, 36.79%, respectively, with annualized returns of 9.44%, -8.1%, 36.79%.

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
June 02, 2026	37.08	37.81	37.81	38.08	37.08	281,569
June 01, 2026	37.54	37.36	37.36	37.62	36.69	207,184
May 29, 2026	37.47	38.03	38.03	38.16	37.32	200,432
May 28, 2026	37.32	37.62	37.62	37.67	36.71	168,133
May 27, 2026	38.02	37.72	37.72	38.27	37.4	186,051
May 26, 2026	37.43	37.85	37.85	38.35	37.27	218,858
May 22, 2026	37.37	37.28	37.28	37.74	37.1	189,983
May 21, 2026	36.57	37.41	37.41	37.51	36.17	166,642
May 20, 2026	36.3	37.04	37.04	37.26	36.3	195,045
May 19, 2026	36.03	36.2	36.2	36.39	35.64	347,188
May 18, 2026	35.73	36.41	36.41	36.57	35.72	187,628
May 15, 2026	35.91	35.55	35.55	36.07	35.39	200,373
May 14, 2026	36.01	36.19	36.19	36.52	35.91	158,108
May 13, 2026	36.37	35.73	35.73	36.45	35.73	142,257
May 12, 2026	36.57	36.61	36.61	36.66	35.78	192,137
May 11, 2026	37.8	36.68	36.68	37.8	36.36	212,129
May 08, 2026	37.71	37.7	37.7	37.74	37.33	121,466
May 07, 2026	37.96	37.63	37.63	38.21	37.33	225,500
May 06, 2026	38	37.74	37.74	38.1	37.53	182,697
May 05, 2026	36.71	37.55	37.55	37.84	36.71	170,552
May 04, 2026	37	36.71	36.71	37.41	36.44	173,151
May 01, 2026	37.65	37.17	37.17	37.73	36.97	176,833
April 30, 2026	37.56	37.6	37.6	38.27	37.5	258,897
April 29, 2026	38.47	37.82	37.82	38.57	37.18	210,965
April 28, 2026	38.13	38.78	38.78	38.85	37.81	283,121
April 27, 2026	37.42	37.85	37.85	38.08	37.27	265,231
April 24, 2026	37.52	37.43	37.43	37.6	36.78	187,993
April 23, 2026	36.58	37.48	37.48	37.94	36.01	277,512
April 22, 2026	36.61	36.29	36.29	36.95	36.05	193,540
April 21, 2026	37.37	36.4	36.4	37.7	36.3	313,401
April 20, 2026	37.13	37.38	37.38	37.72	37.13	192,765
April 17, 2026	36.87	37.46	37.46	38.26	36.78	248,442
April 16, 2026	36.4	36.06	36.06	36.51	35.97	170,686
April 15, 2026	36.61	36.54	36.54	36.94	36.04	162,177
April 14, 2026	36.09	36.62	36.62	36.85	35.47	278,365
April 13, 2026	35.43	36.3	36.3	36.34	35.25	205,423
April 10, 2026	36.54	35.71	35.71	36.54	35.49	139,156
April 09, 2026	35.16	36.59	36.59	36.89	35.16	217,613
April 08, 2026	35.28	35.54	35.54	35.88	35.28	246,705
April 07, 2026	33.57	34.03	34.03	34.27	33.55	214,200
April 06, 2026	33.39	33.81	33.81	33.9	32.75	349,965
April 02, 2026	32.55	33.39	33.39	33.58	32.42	264,367
April 01, 2026	33.44	33.39	33.39	34.01	33.36	163,541
March 31, 2026	32.97	33.07	33.07	33.41	32.42	355,065
March 30, 2026	32.47	32.27	32.27	32.53	32.05	257,471
March 27, 2026	32.33	32.09	32.09	32.77	31.94	240,415
March 26, 2026	32.48	32.68	32.68	32.85	32.32	219,650
March 25, 2026	33.22	32.82	32.82	33.24	32.38	237,443
March 24, 2026	32.2	32.75	32.75	33.14	32.19	369,766
March 23, 2026	32.92	32.75	32.75	33.36	32.05	423,011
March 20, 2026	31.82	31.85	31.85	31.9	31.22	583,446
March 19, 2026	31.6	31.78	31.78	32.07	31.32	288,453
March 18, 2026	32.53	31.81	31.81	32.53	31.49	389,700
March 17, 2026	33.22	32.63	32.63	33.36	32.38	162,891
March 16, 2026	32.64	32.65	32.65	33.12	32.64	175,481
March 13, 2026	32.86	32.25	32.25	32.96	32.1	247,572
March 12, 2026	32.25	32.52	32.52	32.89	31.95	216,883
March 11, 2026	32.91	33.08	33.08	33.15	32.37	209,587
March 10, 2026	33.19	33.39	33.39	34.29	32.8	302,222
March 09, 2026	32.64	33.4	33.4	33.73	31.11	350,287