NYSE · LOB · stock
Live Oak Bancshares, Inc. (LOB) stock price history
Every NYSE trading session of Live Oak Bancshares, Inc. from Jul 23, 2015 to Sep 28, 2026: 2,812 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
LOB adjusted close, 2015 to 2026
- $96.28
- All time high, 2021
- $44.53
- 52 week high, $29.29 low
- 2,812
- Daily sessions since 2015
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2015 to 2026 series and minute bars.
LOB key facts
- Live Oak Bancshares, Inc. (LOB) closed at $36.77 on Sep 28, 2026 on NYSE.
- LOB's all time high close is $96.28, set on Nov 4, 2021; its all time low close is $7.91 on Mar 18, 2020.
- LOB's 52 week range is $29.29 to $44.53.
- LOB returned +1.9% over the year to Sep 28, 2026 and -39.9% over five years.
- Over ten years LOB returned +168%, +10.3% a year compounded.
- LOB's deepest drawdown was -79.4% from Nov 4, 2021 to May 11, 2023.
- DataCedar holds 2,812 daily sessions of LOB history from Jul 23, 2015 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
LOB price chart, 2015 to 2026
LOB returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -8.3% |
| 3 months | -11.2% |
| 6 months | +14.7% |
| Year to date | +7.0% |
| 1 year | +1.9% |
| 3 years | +29.5% |
| 5 years | -39.9% |
| 10 years | +167.7% |
| Since Jul 23, 2015 | +101.7% |
| Compound annual growth, 11.2 years | +6.5% |
LOB records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $96.28 on Nov 4, 2021
- All time low close
- $7.91 on Mar 18, 2020
- 52 week high
- $44.53 on Aug 4, 2026
- 52 week low
- $29.29 on Nov 20, 2025
- Deepest drawdown
- -79.4% from Nov 4, 2021 to May 11, 2023, not yet recovered
- Best single session
- +18.1% on Mar 26, 2020
- Worst single session
- -18.0% on Mar 14, 2023
- Volatility, 1 year annualised
- 32.9%
- Sessions closing higher, 1 year
- 47%
- Growth of 1 since 2015
- 2.0×
- Best calendar year
- 2020, +151%
- Worst calendar year
- 2022, -65%
LOB price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2015 starts on Jul 23, 2015; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $34.22 | $44.53 | $31.09 | $36.77 | +7.2% | 49.9M | 185 |
| 2025 | $39.77 | $41.33 | $22.58 | $34.29 | -12.8% | 72.8M | 250 |
| 2024 | $44.50 | $50.27 | $30.82 | $39.34 | -12.8% | 46.1M | 252 |
| 2023 | $30.43 | $46.83 | $17.11 | $45.12 | +51.3% | 64.4M | 250 |
| 2022 | $86.67 | $91.31 | $27.16 | $29.83 | -65.3% | 85.5M | 251 |
| 2021 | $46.99 | $98.33 | $37.84 | $85.96 | +84.3% | 73.4M | 252 |
| 2020 | $18.68 | $50.13 | $7.41 | $46.65 | +151.1% | 69.6M | 253 |
| 2019 | $14.18 | $19.92 | $12.70 | $18.57 | +29.3% | 44M | 252 |
| 2018 | $23.17 | $31.88 | $13.06 | $14.37 | -37.6% | 42.8M | 251 |
| 2017 | $17.98 | $25.44 | $17.31 | $23.03 | +29.5% | 25.2M | 251 |
| 2016 | $13.31 | $19.42 | $11.57 | $17.79 | +30.9% | 18.4M | 252 |
| 2015 | $17.68 | $20.31 | $11.96 | $13.59 | n/a | 15.7M | 113 |
LOB monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $36.77 | -6.6% |
| August 2026 | $39.36 | -8.0% |
| July 2026 | $42.80 | +4.8% |
| June 2026 | $40.84 | +7.5% |
| May 2026 | $38.00 | +1.1% |
| April 2026 | $37.57 | +13.7% |
| March 2026 | $33.04 | -8.7% |
| February 2026 | $36.21 | -9.2% |
| January 2026 | $39.90 | +16.3% |
| December 2025 | $34.29 | +7.7% |
| November 2025 | $31.84 | +2.5% |
| October 2025 | $31.06 | -11.6% |
About the LOB data
Daily bars. 2,812 sessions from Jul 23, 2015 to Sep 28, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 23, 2015, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/LOB/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- LND BrasilAgro - Brazilian Agricultural Real Estate Co
- LNG Cheniere Energy, Inc.
- LNN Lindsay Corp.
- LOAR Loar Holdings Inc.
- LOB$A Live Oak Bancshares, Inc. Depositary Shares, Each Representing a 1/40th Interest in a Share of 8.375% Fixed Rate Series A Non-Cumulative Perpetual Preferred Stock
- LOCL Local Bounti Corporation/DE
- LOMA Loma Negra Compania Industrial Argentina Sociedad Anonima
- LOW Lowes Companies INC
Common questions
LOB share price history
