Live Oak Bancshares Stock Price History (NASDAQ:LOB)

Add to My Stocks
$24.15 $0.3 (1.23%) LOB stock closing price Apr 28, 2017 (Closing)

View and download Live Oak Bancshares stock price history for the last 10 years. 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 24.45 on 27 Apr, 2017, and a low of 12.14 on 27 Apr, 2017 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-04-2824.4524.7524.0524.1517434561.455.48
2017-04-2724.0024.6023.6024.4516302362.215.55
2017-04-2623.0023.4022.9523.2012185759.035.27
2017-04-2522.8023.1522.6522.9510273658.405.21
2017-04-2422.3522.6022.3522.555535157.385.12
2017-04-2121.9022.0521.6321.906628055.734.97
2017-04-2021.8522.1021.7021.906980455.734.97
2017-04-1921.6521.8521.5521.653358355.094.92
2017-04-1821.6521.7521.2021.457088254.584.87
2017-04-1721.5021.7521.1021.757939255.344.94
2017-04-1321.7021.7521.3521.3511052054.334.85
2017-04-1221.6521.9021.3521.806733355.474.95
2017-04-1121.0021.8520.9521.606536054.964.90
2017-04-1021.3521.5520.9521.103960553.694.79
2017-04-0721.1021.4521.1021.405606954.454.86
2017-04-0621.4021.4520.9521.3512945554.334.85
2017-04-0521.9022.2021.4021.4010125254.454.86
2017-04-0421.6421.8521.5021.809009955.474.95
2017-04-0321.6521.9021.2521.509653554.714.88
2017-03-3121.6521.7521.4021.656220255.094.92
2017-03-3021.2021.7521.1321.654328155.094.92
2017-03-2921.3021.3021.0021.102609853.694.79
2017-03-2821.0521.4420.9021.3010172054.204.84
2017-03-2720.5021.1520.4021.057227753.564.78
2017-03-2420.8020.9020.6520.806726552.934.72
2017-03-2320.5521.0820.4520.704613952.674.70
2017-03-2220.8520.8520.5520.5511248752.294.67
2017-03-2121.6521.8520.8520.9018615653.184.75
2017-03-2022.0022.1521.6021.655292555.094.92
2017-03-1722.0522.1521.6022.0526126656.115.01
2017-03-1622.6022.7022.0022.106609956.235.02
2017-03-1522.3022.6522.2522.5514140857.385.12
2017-03-1421.9022.3021.8522.259359056.625.05
2017-03-1322.0522.1521.7022.054951756.115.01
2017-03-1022.0522.0521.5521.908886555.734.97
2017-03-0921.2522.0521.2522.0012509755.984.99
2017-03-0821.7521.8021.2521.3010025554.204.84
2017-03-0721.8522.0021.6021.6511137255.094.92
2017-03-0622.0522.0521.6521.8010676055.474.95
2017-03-0322.3522.4521.9722.1510258456.365.03
2017-03-0222.8522.8522.3022.357416956.875.07
2017-03-0123.4023.4022.7022.9011786458.275.20
2017-02-2823.9524.0022.7522.9521522758.405.21
2017-02-2724.2524.5923.9024.0017123661.075.45
2017-02-2423.5024.0023.5024.009135161.075.45
2017-02-2323.5523.7823.2523.706715860.315.38
2017-02-2223.2023.5023.0523.407359859.545.31
2017-02-2123.0523.3022.7523.257285359.165.28
2017-02-200.000.000.0023.000N/AN/A
2017-02-1723.0523.2022.9023.006642658.525.22
2017-02-1622.9523.1022.7523.055933458.655.23
2017-02-1522.8023.0022.6222.955996858.405.21
2017-02-1422.4522.9522.3022.858265058.145.19
2017-02-1323.2523.5022.3322.5512909757.385.12
2017-02-1023.3523.3522.9523.109115258.785.24
2017-02-0923.1023.2523.0023.2013770059.035.27
2017-02-0822.8523.0522.3522.9514216558.405.21
2017-02-0722.2023.1022.2022.7520629157.895.17
2017-02-0620.6522.1520.5521.9545246355.854.98
2017-02-0320.4520.9020.4520.6517871652.554.69
2017-02-0220.1020.6020.1020.2528114451.534.60
2017-02-0120.5020.9019.9020.0011270550.894.54
2017-01-3120.4020.5020.1520.4512500452.044.64
2017-01-3020.0020.5019.4520.3519346251.784.62
2017-01-2719.9520.4019.7720.3511087151.784.62
2017-01-2619.5020.0019.4019.9013631350.644.52
2017-01-2519.5019.6019.3519.407064849.364.65
2017-01-2419.2519.6018.6519.4515254349.494.66
2017-01-2319.3019.3518.8019.005195348.354.55
2017-01-2018.9019.4518.9019.2510140348.984.61
2017-01-1918.9519.1518.8018.905633348.094.53
2017-01-1818.6018.9518.3518.9013015248.094.53
2017-01-1719.0519.0518.0018.6013639047.334.46
2017-01-160.000.000.0019.050N/AN/A
2017-01-1319.1019.4718.9519.054804348.474.57
2017-01-1219.4019.4018.8519.004002448.354.55
2017-01-1119.4519.7019.2519.508415049.624.67
2017-01-1019.2519.4519.0019.403956449.364.65
2017-01-0919.0019.1018.7518.955110448.224.54
2017-01-0618.7519.0518.6519.057348148.474.57
2017-01-0518.8018.8318.3018.708890247.584.48
2017-01-0418.2518.9018.2018.8530211747.964.52
2017-01-0318.7018.8018.0518.1511331846.184.35
2017-01-020.000.000.0018.500N/AN/A
2016-12-3018.6518.6518.3018.505377847.074.43
2016-12-2919.0019.0518.4518.507464347.074.43
2016-12-2819.0519.0518.7818.909995648.094.53
2016-12-2719.1519.1518.7018.904984848.094.53
2016-12-260.000.000.0019.000N/AN/A
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 24.45 Apr 27,2017
Min Stock Price 12.14 Jan 08,2016
Avg Stock Price 16.64

Live Oak Bancshares Historical PE ratio: Past 5 years

Max PE Ratio 62.21 Apr 27,2017
Min PE Ratio 22.34 Apr 08,2016
Avg PE Ratio 40.63

Live Oak Bancshares Historical PS ratio: Past 5 years

Max PS Ratio 5.55 Apr 27,2017
Min PS Ratio 3.46 Aug 04,2016
Avg PS Ratio 4.26

LOB Industry Peers

Company Price Change (%)
Stonegate Bank (SGBK)45.90.52 (1.12%)
Republic Bancorp (RBCAA)35.980.67 (1.83%)
Yadkin (YDKN)34.480.05 (0.15%)
Oak Ridge Financial Services (BKOR)130 (0%)
Bnc Bancorp (BNCN)33.450.75 (2.19%)
Communityone (COB)14.10.05 (0.36%)
Bank Of Carolinas (BCAR)0.130 (0%)

We provide Live Oak Bancshares historical quotes along with PE ratio and PS ratio for doing Live Oak Bancshares fundamental analysis. The price and volume changes on a daily basis is provided in the Live Oak Bancshares stock price history. An abnormally high daily volume typically implies breaking news or earnings release. LOB saw an opening price of 24.45, and a closing price of 24.15 on 28 Apr, 2017. The company's P/S ratio was at a high of 5.55 on 27 Apr, 2017 according to our Live Oak Bancshares stock market history data. .