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 $2,769.94 as of September 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $714.16, while $1000 invested 1 year ago would be worth $1,080.08. This corresponds to total returns of 176.99%, -28.58%, 8.01%, respectively, with annualized returns of 10.72%, -6.51%, 8.01%.

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
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
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