Live Oak Bancshares Stock Price History (NASDAQ:LOB)

Add to My Stocks
$18.2 $0.3 (1.68%) LOB stock closing price Dec 09, 2016 (Closing)

We provide 10 years stock price history for free. You can download Live Oak Bancshares stock price data here. Historical stock prices are provided with the open, high, low, close, volume, and Live Oak Bancshares P/E ratio data for the stock. The Live Oak Bancshares stock price history chart shows that the stock price reached a high of 20.65 on 05 Aug, 2015, and a low of 12.14 on 05 Aug, 2015 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-0917.9018.2517.6018.2016607046.314.36
2016-12-0817.3018.0017.1017.9011705445.554.29
2016-12-0717.5517.5517.2017.3010912944.024.15
2016-12-0617.5517.5517.3517.4010435044.284.17
2016-12-0517.0017.5317.0017.4018016644.284.17
2016-12-0217.3517.3516.9517.005336043.264.07
2016-12-0117.3017.5016.6017.255339543.894.13
2016-11-3017.7517.9017.2017.358345044.154.16
2016-11-2917.7517.8017.4517.604846244.784.22
2016-11-2817.9517.9517.5017.604209044.784.22
2016-11-2517.8518.0017.5017.956264445.674.30
2016-11-240.000.000.0017.850N/AN/A
2016-11-2317.7517.8517.6017.854941345.424.28
2016-11-2217.5517.8017.3517.806892445.294.27
2016-11-2117.5517.6517.2517.605285544.784.22
2016-11-1817.1517.7017.1517.5512255844.664.21
2016-11-1717.3517.3516.9517.0510912143.384.09
2016-11-1617.4017.5017.2017.309107544.024.15
2016-11-1517.3017.7417.2017.356364844.154.16
2016-11-1417.2517.9017.1317.4010554644.284.17
2016-11-1116.9517.1016.8017.1023843343.514.10
2016-11-1016.7517.0016.2516.8513316142.884.04
2016-11-0915.4516.6015.3516.509018141.993.96
2016-11-0816.0016.1015.6015.805583740.203.79
2016-11-0715.8016.0015.6516.006272140.713.84
2016-11-0415.8015.9015.5515.553448139.573.73
2016-11-0315.4015.9015.4015.755640340.083.78
2016-11-0215.8516.0015.3515.356448939.063.68
2016-11-0115.9016.0515.7515.954184840.593.82
2016-10-3115.5516.0015.3515.9510692440.593.82
2016-10-2815.1015.7014.9015.508650739.443.72
2016-10-2714.5015.6014.5015.159632738.553.63
2016-10-2614.3014.4014.2514.252111737.213.79
2016-10-2514.4014.4014.1514.253352737.213.79
2016-10-2414.4514.6014.1014.404943937.603.83
2016-10-2114.1014.5014.1014.503324337.863.86
2016-10-2014.3514.5014.0514.104137936.823.75
2016-10-1914.3014.6014.3014.354719337.473.82
2016-10-1814.4514.5014.2514.303420537.343.80
2016-10-1714.5014.6514.3514.402747337.603.83
2016-10-1414.4014.5514.2814.462588137.763.85
2016-10-1314.5414.5414.2614.292460637.313.80
2016-10-1214.4714.6514.3114.582563138.073.88
2016-10-1114.6914.6914.3314.433253837.683.84
2016-10-1014.6314.9014.6114.673260438.303.90
2016-10-0714.6514.6814.4014.612161838.153.89
2016-10-0614.6114.7014.5514.612657038.153.89
2016-10-0514.2614.7414.2614.653763938.253.90
2016-10-0414.3514.5314.0614.303479237.343.80
2016-10-0314.3514.4814.2314.383673437.553.83
2016-09-3014.2714.6014.2414.426855637.653.84
2016-09-2914.3514.4314.1514.173997937.003.77
2016-09-2814.3814.5313.9814.305342237.343.80
2016-09-2714.1614.3714.1114.333847237.423.81
2016-09-2614.1414.3313.9514.116876836.843.75
2016-09-2314.0314.4013.9914.254560437.213.79
2016-09-2214.0114.1313.8414.115859436.843.75
2016-09-2113.9914.0713.7813.916582836.323.70
2016-09-2014.1314.3413.8513.994475136.533.72
2016-09-1914.0814.3514.0714.154776936.953.76
2016-09-1614.7714.7714.0614.0960515736.793.75
2016-09-1514.8514.9914.4414.7117306838.413.91
2016-09-1414.6815.0814.5414.9614892939.063.98
2016-09-1314.7214.9414.5114.7613987838.543.93
2016-09-1214.7414.9314.6614.8811785638.853.96
2016-09-0914.5814.9614.5214.8611277238.803.95
2016-09-0814.3214.7614.1614.7210783538.433.92
2016-09-0714.2214.4414.1714.386939637.553.83
2016-09-0613.6014.3313.6014.319407737.363.81
2016-09-050.000.000.0013.670N/AN/A
2016-09-0213.6213.8013.6013.673523735.693.64
2016-09-0114.1014.1613.5913.676257435.693.64
2016-08-3114.4714.4714.0414.165110136.973.77
2016-08-3014.4414.6014.3914.453094537.733.84
2016-08-2914.0914.5514.0714.5116624737.893.86
2016-08-2614.0414.1413.9114.113579836.843.75
2016-08-2513.7414.0013.6613.982825436.503.72
2016-08-2413.9413.9413.6213.775390235.953.66
2016-08-2313.7414.0513.7313.9524810036.423.71
2016-08-2213.6013.8513.5713.663863135.673.63
2016-08-1913.3713.5713.3713.576807335.433.61
2016-08-1813.2913.3713.2413.352993434.863.55
2016-08-1713.4413.4413.2313.296846834.703.54
2016-08-1613.4913.5013.3013.375652034.913.56
2016-08-1513.5013.5213.4113.484848935.203.59
2016-08-1213.5013.5813.4813.494977135.223.59
2016-08-1113.5013.5113.4613.5010204135.253.59
2016-08-1013.5613.7713.3513.576989135.433.61
2016-08-0913.2913.5813.2913.556125535.383.61
Get more Data

Live Oak Bancshares Stock Chart

View LOB PE ratio, PS ratio stocks charts and compare with peers.
LOB Chart
Note: Compare Live Oak Bancshares stock price history with the index and industry peers.

Live Oak Bancshares Historical Prices: Past 5 years

Max Stock Price 20.65 Aug 05,2015
Min Stock Price 12.14 Jan 08,2016
Avg Stock Price 15.45

Live Oak Bancshares Historical PE ratio: Past 5 years

Max PE Ratio 46.31 Dec 09,2016
Min PE Ratio 22.34 Apr 08,2016
Avg PE Ratio 33.75

Live Oak Bancshares Historical PS ratio: Past 5 years

Max PS Ratio 4.64 Jun 01,2016
Min PS Ratio 3.46 Aug 04,2016
Avg PS Ratio 4.01

LOB Industry Peers

Company Price Change (%)
Stonegate Bank (SGBK)41.930.2 (0.48%)
Park Sterling (PSTB)10.560.03 (0.28%)
Yadkin (YDKN)35.160.5 (1.44%)
Oak Ridge Financial Services (BKOR)13.10.15 (1.16%)
Bnc Bancorp (BNCN)32.50.1 (0.31%)
Communityone (COB)14.10.05 (0.36%)
Bank Of Carolinas (BCAR)0.130 (0%)

Live Oak Bancshares historical quotes helps an investor analyze a company's history and do Live Oak Bancshares stock analysis . The price and volume changes on a daily basis is provided in the Live Oak Bancshares stock price history. The daily volume changes indicate the investor interest in the stock.   LOB saw an opening price of 17.9, and a closing price of 18.2 on 09 Dec, 2016. The average P/S ratio was 4.01 as can be seen by Live Oak Bancshares stock price history. .