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 $2,073.65 as of November 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $369.31, while $1000 invested 1 year ago would be worth $1,108.87. This corresponds to total returns of 107.37%, -63.07%, 10.89%, respectively, with annualized returns of 7.56%, -18.07%, 10.89%.

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
November 12, 2026	34.34	34.63	34.63	34.64	33.99	163,566
November 11, 2026	34.35	34.3	34.3	34.79	34.03	218,935
November 10, 2026	34.66	34.4	34.4	34.81	33.84	338,839
November 09, 2026	34.55	34.64	34.64	35.02	33.85	390,862
November 06, 2026	33.56	33.92	33.92	34.19	33.19	244,926
November 05, 2026	35.72	33.9	33.9	35.72	33.52	488,805
November 04, 2026	35.16	35.15	35.15	36.23	35.15	390,118
November 03, 2026	35.14	34.42	34.42	35.22	34.3	204,707
November 02, 2026	34.95	35.07	35.07	35.78	34.87	395,395
October 30, 2026	35.17	34.47	34.47	35.27	34.29	173,935
October 29, 2026	35.14	35.07	35.07	35.5	34.75	243,221
October 28, 2026	34.81	34.66	34.66	35.02	34	473,687
October 27, 2026	35.12	34.74	34.74	35.12	34.56	380,708
October 26, 2026	34.85	34.68	34.68	35.91	34.67	275,324
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