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 $3,402.23 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $743.57, while $1000 invested 1 year ago would be worth $1,368.72. This corresponds to total returns of 240.22%, -25.64%, 36.87%, respectively, with annualized returns of 13.02%, -5.75%, 36.87%.

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
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
July 29, 2026	42.52	42.71	42.71	43.23	42.1	236,419
July 28, 2026	42.62	42.92	42.92	42.95	42.01	191,176
July 27, 2026	42.35	42.18	42.18	43.16	41.88	293,992
July 24, 2026	42.87	42.08	42.08	43	42.02	253,663
July 23, 2026	41.31	42.65	42.65	42.68	40.28	539,087
July 22, 2026	41.31	41.05	41.05	41.54	40.51	206,728
July 21, 2026	41.55	41.67	41.67	41.67	40.86	202,026
July 20, 2026	42.21	41.63	41.63	42.5	41.38	161,500
July 17, 2026	43.14	42.48	42.48	43.48	42.27	220,169
July 16, 2026	42.3	43.69	43.69	43.85	42.3	276,587
July 15, 2026	41.7	42.19	42.19	42.49	41.6	257,715
July 14, 2026	41.61	41.54	41.54	41.98	41.29	109,650
July 13, 2026	41.65	41.52	41.52	41.95	41.2	150,095
July 10, 2026	41.2	41.65	41.65	41.73	41.13	200,215
July 09, 2026	40.48	41.32	41.32	41.44	40.48	192,178
July 08, 2026	40.75	40.37	40.37	40.79	39.85	265,813
July 07, 2026	41.76	41.11	41.11	41.98	41.09	168,246
July 06, 2026	41.35	41.8	41.8	41.82	40.74	194,496
July 02, 2026	42.2	41.05	41.05	42.25	40.64	228,679
July 01, 2026	40.81	41.79	41.79	42.16	40.67	277,578
June 30, 2026	40.77	40.84	40.84	41.17	40.61	376,411
June 29, 2026	41.14	41.02	41.02	41.34	40.58	335,752
June 26, 2026	41.02	41.4	41.4	41.44	40.62	979,945
June 25, 2026	40.26	40.96	40.96	41.07	40.15	353,652
June 24, 2026	39.99	40.3	40.3	40.75	39.98	392,005
June 23, 2026	38.41	39.88	39.88	39.89	38.28	364,860
June 22, 2026	38.32	38.59	38.59	38.86	38.32	259,200
June 18, 2026	38.24	38.26	38.26	38.67	37.92	610,713
June 17, 2026	38.43	37.99	37.99	39.12	37.47	319,408
June 16, 2026	38.73	38.64	38.64	38.91	38.13	320,339
June 15, 2026	39.15	38.33	38.33	39.62	38.24	235,188
June 12, 2026	39.04	39.03	39.03	39.29	38.71	277,423
June 11, 2026	38.68	38.66	38.66	38.71	37.74	214,015
June 10, 2026	38.9	38.21	38.21	39.35	38.07	312,344
June 09, 2026	38.01	38.63	38.63	39.24	38.01	215,126
June 08, 2026	37.63	37.63	37.63	38.21	37.41	139,890
June 05, 2026	37.62	37.41	37.41	37.8	37.33	161,006
June 04, 2026	36.7	37.58	37.58	37.67	36.62	263,995
June 03, 2026	37.47	36.01	36.01	37.47	36.01	280,847
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