Live Oak Bancshares, Inc. (LOB) Stock Price History
Historical prices from 2015 to 2026
Loading 10-year price history...
LOB Historical Performance
Short-Term Returns
LOB Stock Price Trajectory (2015–2026)
As of May 8, 2026, Live Oak Bancshares, Inc. (LOB) trades at $37.62, representing a +45.8% return over the past year. The stock has delivered a -43.1% total return over five years (-10.9% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $99.89 on November 5, 2021. From this peak, LOB has corrected -62.3%, currently trading 6% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers FFIN (-5.4% 1Y), TCBK (+29.9% 1Y), and SMBC (+32.6% 1Y), LOB has underperformed the peer group average. Compare LOB vs FFIN →
LOB Historical Price Data (2025–2026)
Showing 30 of 2,715 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 38.21 | 38.21 | 37.37 | 37.62 | 183K | -0.32% |
| 2026-05-06 | 38.00 | 38.10 | 37.63 | 37.74 | 182K | +0.51% |
| 2026-05-05 | 36.88 | 37.82 | 36.71 | 37.55 | 167K | +2.29% |
| 2026-05-04 | 37.00 | 37.41 | 36.44 | 36.71 | 167K | -1.24% |
| 2026-05-01 | 37.65 | 37.78 | 37.04 | 37.17 | 141K | -1.14% |
| 2026-04-30 | 37.56 | 38.27 | 37.50 | 37.60 | 207K | -0.58% |
| 2026-04-29 | 38.47 | 38.56 | 37.18 | 37.82 | 206K | -2.48% |
| 2026-04-28 | 38.13 | 38.85 | 37.81 | 38.78 | 280K | +2.46% |
| 2026-04-27 | 37.42 | 38.08 | 37.27 | 37.85 | 206K | +1.12% |
| 2026-04-24 | 37.46 | 37.60 | 36.78 | 37.43 | 235K | -0.13% |
| 2026-04-23 | 36.58 | 37.94 | 36.01 | 37.48 | 271K | +3.28% |
| 2026-04-22 | 36.61 | 36.95 | 36.05 | 36.29 | 189K | -0.30% |
| 2026-04-21 | 37.37 | 37.55 | 36.29 | 36.40 | 303K | -2.62% |
| 2026-04-20 | 37.58 | 37.72 | 37.13 | 37.38 | 193K | -0.21% |
| 2026-04-17 | 36.79 | 38.26 | 36.78 | 37.46 | 239K | +3.88% |
| 2026-04-16 | 36.51 | 36.51 | 35.97 | 36.06 | 169K | -1.31% |
| 2026-04-15 | 36.61 | 36.94 | 36.04 | 36.54 | 158K | -0.22% |
| 2026-04-14 | 35.98 | 36.84 | 35.47 | 36.62 | 270K | +0.88% |
| 2026-04-13 | 35.39 | 36.33 | 35.25 | 36.30 | 171K | +1.65% |
| 2026-04-10 | 36.54 | 36.54 | 35.48 | 35.71 | 179K | -2.41% |
| 2026-04-09 | 35.16 | 36.89 | 35.16 | 36.59 | 210K | +2.95% |
| 2026-04-08 | 35.60 | 35.88 | 35.30 | 35.54 | 241K | +4.44% |
| 2026-04-07 | 33.57 | 34.27 | 33.55 | 34.03 | 203K | +0.65% |
| 2026-04-06 | 33.34 | 33.90 | 32.75 | 33.81 | 339K | +1.26% |
| 2026-04-02 | 32.52 | 33.58 | 32.42 | 33.39 | 195K | 0.00% |
| 2026-04-01 | 33.44 | 34.01 | 33.36 | 33.39 | 222K | +0.97% |
| 2026-03-31 | 32.95 | 33.41 | 32.42 | 33.07 | 323K | +2.48% |
| 2026-03-30 | 32.47 | 32.53 | 32.05 | 32.27 | 248K | +0.56% |
| 2026-03-27 | 32.30 | 32.77 | 31.94 | 32.09 | 227K | -1.81% |
| 2026-03-26 | 32.48 | 32.85 | 32.32 | 32.68 | 215K | -0.43% |
See LOB's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs LOB Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare LOB vs BRK-A
Side-by-side business, growth, and profitability comparison vs Berkshire Hathaway Inc..
Start ComparisonLOB — Frequently Asked Questions
Quick answers to the most common questions about buying LOB stock.
How has LOB stock performed recently?
LOB returned +45.8% over the past year, beating its 5-year annualized CAGR of -10.9%. The stock trades above its 200-day moving average, confirming the uptrend.
What is LOB's all-time high price?
Live Oak Bancshares, Inc. reached $99.89 on 2021-11-05. The 52-week high is $42.89. Current 1-year return of +45.8% places the stock closer to historical peaks.
Where can I download LOB historical price data?
This page provides LOB daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2015-2026, downloadable in CSV format.