Live Oak Bancshares, Inc.
LOBNYSEFinancial Services● Active
$37.63
+$0.22(+0.59%)
Market Cap$1.7B
P/E Ratio—
52W High$42.89
52W Low$27.17
Live Oak Bancshares, Inc.（LOB）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
lob · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$99.89
Nov 5, 2021
-62.3% from here
5-Year Low5Y
$17.31
Mar 13, 2023
+117.4% from low
IPO Priceadj.
$19.07
Jul 23, 2015
+97.3% since IPO
1 Year Ago
$28.56
Jun 9, 2025
+31.8% in 1Y
5 Years Ago
$57.64
Jun 8, 2021
-34.7% in 5Y
10 Years Ago
$15.91
Jun 8, 2016
+136.5% in 10Y
Historical Price Data · LOB
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $37.63 | $38.21 | $37.41 | $37.63 | $37.63 | 140K | +0.00% |
| Jun 5, 2026 | $37.62 | $37.80 | $37.33 | $37.41 | $37.41 | 184K | -0.56% |
| Jun 4, 2026 | $36.70 | $37.67 | $36.62 | $37.58 | $37.58 | 264K | +2.40% |
| Jun 3, 2026 | $37.47 | $37.47 | $36.01 | $36.01 | $36.01 | 285K | -3.90% |
| Jun 2, 2026 | $37.08 | $38.08 | $37.08 | $37.81 | $37.81 | 286K | +1.97% |
| Jun 1, 2026 | $37.54 | $37.62 | $36.69 | $37.36 | $37.36 | 207K | -0.48% |
| May 29, 2026 | $37.47 | $38.16 | $37.32 | $38.03 | $38.03 | 205K | +1.49% |
| May 28, 2026 | $37.32 | $37.67 | $36.71 | $37.62 | $37.62 | 172K | +0.80% |
| May 27, 2026 | $38.02 | $38.27 | $37.40 | $37.72 | $37.72 | 198K | -0.79% |
| May 26, 2026 | $37.43 | $38.35 | $37.27 | $37.85 | $37.85 | 230K | +1.12% |
| May 22, 2026 | $37.37 | $37.74 | $37.10 | $37.28 | $37.28 | 199K | -0.24% |
| May 21, 2026 | $36.55 | $37.51 | $36.16 | $37.41 | $37.41 | 223K | +2.35% |
| May 20, 2026 | $36.30 | $37.26 | $36.19 | $37.04 | $37.04 | 304K | +2.04% |
| May 19, 2026 | $36.03 | $36.39 | $35.64 | $36.20 | $36.20 | 347K | +0.47% |
| May 18, 2026 | $35.73 | $36.57 | $35.72 | $36.41 | $36.41 | 192K | +1.90% |
| May 15, 2026 | $35.91 | $36.07 | $35.39 | $35.55 | $35.55 | 200K | -1.00% |
| May 14, 2026 | $36.01 | $36.52 | $35.91 | $36.19 | $36.19 | 161K | +0.50% |
| May 13, 2026 | $36.37 | $36.45 | $35.73 | $35.73 | $35.73 | 208K | -1.76% |
| May 12, 2026 | $36.57 | $36.66 | $35.78 | $36.61 | $36.61 | 192K | +0.11% |
| May 11, 2026 | $37.80 | $37.80 | $36.36 | $36.68 | $36.68 | 212K | -2.96% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · LOB
Jan 1 → Dec 31 · 6 years2026+9.8%$34.28 → $37.63
+9.8%
2025-14.1%$39.98 → $34.35
-14.1%
2024-11.9%$44.87 → $39.55
-11.9%
2023+47.7%$30.81 → $45.50
+47.7%
2022-65.7%$88.01 → $30.20
-65.7%
2021+52.6%$57.22 → $87.29
+52.6%
Best Year2021 · +52.6%
Worst Year2022 · -65.7%
Positive Years3 / 6
Avg Annual Return+3.1%
6Y Total Return-34.2%
6Y CAGR~-6.7% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-B
$486.84+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-A
$729,760.00+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$311.11+0.00%
Mkt Cap $833.6B
Visa Inc.
V
$319.67+0.00%
Mkt Cap $612.8B
Mastercard Incorporated
MA
$485.67+0.00%
Mkt Cap $429.1B
Royal Bank of Canada
RY.TO
$272.63+0.00%
Mkt Cap $380.8B
Bank of America Corporation
BAC
$53.63+0.00%
Mkt Cap $380.6B
Morgan Stanley
MS
$212.24+0.00%
Mkt Cap $334.8B
HSBC Holdings plc
HSBC
$91.53+0.00%
Mkt Cap $314.6B
The Goldman Sachs Group, Inc.
GS
$1,045.00+0.00%
Mkt Cap $308.3BWhat If You Invested in LOB?
If you invested $1,000 in LOB 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,365
Total Return+136.5%
CAGR~+9.0% / yr
Profit+$1,365
Based on Jun 8, 2016 · $15.91Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Live Oak Bancshares, Inc.（LOB）所属板块为 Financial Services，主要交易场所为 NYSE。本页行情快照中的最近价为 $37.63。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
LOB 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
LOB 历史股价FMP 日线复权 OHLCV