Live Oak Bancshares Stock Price History
| LOB Stock | USD 27.68 0.54 1.91% |
Below is the normalized historical share price chart for Live Oak Bancshares extending back to July 23, 2015. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Live Oak stands at 27.68, as last reported on the 14th of March 2025, with the highest price reaching 28.36 and the lowest price hitting 27.58 during the day.
If you're considering investing in Live Stock, it is important to understand the factors that can impact its price. Live Oak Bancshares has Sharpe Ratio of -0.28, which conveys that the firm had a -0.28 % return per unit of risk over the last 3 months. Live Oak exposes twenty-two different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please verify Live Oak's Mean Deviation of 1.86, risk adjusted performance of (0.22), and Standard Deviation of 2.66 to check out the risk estimate we provide.
At present, Live Oak's Total Stockholder Equity is projected to increase significantly based on the last few years of reporting. The current year's Liabilities And Stockholders Equity is expected to grow to about 13.6 B, whereas Common Stock Total Equity is forecasted to decline to about 227.8 M. . At present, Live Oak's Price To Sales Ratio is projected to slightly grow based on the last few years of reporting. The current year's Price To Operating Cash Flows Ratio is expected to grow to 6.14, whereas Price Earnings Ratio is forecasted to decline to 30.44. Live Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 23rd of July 2015 | 200 Day MA 40.1205 | 50 Day MA 35.0782 | Beta 1.697 |
Live |
Sharpe Ratio = -0.278
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | ||||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns | LOB |
Estimated Market Risk
| 2.74 actual daily | 24 76% of assets are more volatile |
Expected Return
| -0.76 actual daily | 0 Most of other assets have higher returns |
Risk-Adjusted Return
| -0.28 actual daily | 0 Most of other assets perform better |
Based on monthly moving average Live Oak is not performing at its full potential. However, if added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Live Oak by adding Live Oak to a well-diversified portfolio.
Price Book 1.254 | Price Sales 3.1767 | Shares Float 34.6 M | Dividend Share 0.12 | Wall Street Target Price 41 |
Live Oak Stock Price History Chart
There are several ways to analyze Live Stock price data. The simplest method is using a basic Live candlestick price chart, which shows Live Oak price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
| Highest Price | December 16, 2024 | 44.5 |
| Lowest Price | March 11, 2025 | 27.62 |
Live Oak March 14, 2025 Stock Price Synopsis
Various analyses of Live Oak's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Live Stock. It can be used to describe the percentage change in the price of Live Oak from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Live Stock.| Live Oak Accumulation Distribution | 4,379 | |
| Live Oak Price Action Indicator | (0.56) | |
| Live Oak Price Rate Of Daily Change | 0.98 | |
| Live Oak Price Daily Balance Of Power | (0.69) |
Live Oak March 14, 2025 Stock Price Analysis
Live Stock Price History Data
The price series of Live Oak for the period between Sat, Dec 14, 2024 and Fri, Mar 14, 2025 has a statistical range of 19.35 with a coefficient of variation of 13.18. The daily prices for the period are spread out with arithmetic mean of 36.95. The median price for the last 90 days is 36.18. The company issued dividends to stockholders on 2025-02-25.| Open | High | Low | Close | Volume | ||
| 03/13/2025 | 28.36 | 28.36 | 27.58 | 27.68 | 159,221 | |
| 03/12/2025 | 27.91 | 28.51 | 27.68 | 28.22 | 285,494 | |
| 03/11/2025 | 28.00 | 28.28 | 27.57 | 27.62 | 335,321 | |
| 03/10/2025 | 28.26 | 28.68 | 27.60 | 28.01 | 307,279 | |
| 03/07/2025 | 29.41 | 29.56 | 28.56 | 28.96 | 275,991 | |
| 03/06/2025 | 29.68 | 30.08 | 29.51 | 29.55 | 288,553 | |
| 03/05/2025 | 30.04 | 30.40 | 29.66 | 30.05 | 296,855 | |
| 03/04/2025 | 30.86 | 31.10 | 29.99 | 30.22 | 226,244 | |
| 03/03/2025 | 31.85 | 32.00 | 31.10 | 31.21 | 199,262 | |
| 02/28/2025 | 31.89 | 32.08 | 31.43 | 31.81 | 266,585 | |
| 02/27/2025 | 31.49 | 31.94 | 31.40 | 31.64 | 138,560 | |
| 02/26/2025 | 32.19 | 32.38 | 31.25 | 31.59 | 169,889 | |
| 02/25/2025 | 32.30 | 32.65 | 31.85 | 32.27 | 169,106 | |
| 02/24/2025 | 32.35 | 32.41 | 31.83 | 31.96 | 190,762 | |
| 02/21/2025 | 33.39 | 33.39 | 31.83 | 31.96 | 197,686 | |
| 02/20/2025 | 33.28 | 33.36 | 32.78 | 32.83 | 193,334 | |
| 02/19/2025 | 33.47 | 33.74 | 33.13 | 33.43 | 205,637 | |
| 02/18/2025 | 33.81 | 34.21 | 33.40 | 33.74 | 206,222 | |
| 02/14/2025 | 35.27 | 35.63 | 33.60 | 33.90 | 278,988 | |
| 02/13/2025 | 34.89 | 34.99 | 34.38 | 34.89 | 145,117 | |
| 02/12/2025 | 35.36 | 35.74 | 34.61 | 34.77 | 213,629 | |
| 02/11/2025 | 34.54 | 36.20 | 34.54 | 36.18 | 187,870 | |
| 02/10/2025 | 35.46 | 35.85 | 34.92 | 35.05 | 173,760 | |
| 02/07/2025 | 35.53 | 35.54 | 34.66 | 35.27 | 211,303 | |
| 02/06/2025 | 35.22 | 35.97 | 34.81 | 35.62 | 354,206 | |
| 02/05/2025 | 35.53 | 35.53 | 34.75 | 35.14 | 196,886 | |
| 02/04/2025 | 34.01 | 35.39 | 34.01 | 35.24 | 155,251 | |
| 02/03/2025 | 34.35 | 34.97 | 33.84 | 34.33 | 200,370 | |
| 01/31/2025 | 35.27 | 36.09 | 35.18 | 35.46 | 223,615 | |
| 01/30/2025 | 35.90 | 35.99 | 34.91 | 35.41 | 215,569 | |
| 01/29/2025 | 35.85 | 36.36 | 35.23 | 35.55 | 202,329 | |
| 01/28/2025 | 35.57 | 36.47 | 35.54 | 36.17 | 168,747 | |
| 01/27/2025 | 34.99 | 35.99 | 34.78 | 35.96 | 301,896 | |
| 01/24/2025 | 34.70 | 35.47 | 34.62 | 34.99 | 284,343 | |
| 01/23/2025 | 37.96 | 38.23 | 34.52 | 35.04 | 427,987 | |
| 01/22/2025 | 40.97 | 41.52 | 40.61 | 40.72 | 275,944 | |
| 01/21/2025 | 40.91 | 41.45 | 40.80 | 41.29 | 209,369 | |
| 01/17/2025 | 40.47 | 40.85 | 40.25 | 40.62 | 150,986 | |
| 01/16/2025 | 39.95 | 40.30 | 39.71 | 39.91 | 174,859 | |
| 01/15/2025 | 41.09 | 41.11 | 39.67 | 40.34 | 116,584 | |
| 01/14/2025 | 37.76 | 39.40 | 37.67 | 39.31 | 160,449 | |
| 01/13/2025 | 36.36 | 37.47 | 36.03 | 37.43 | 180,156 | |
| 01/10/2025 | 37.21 | 37.71 | 35.99 | 36.72 | 184,090 | |
| 01/08/2025 | 38.39 | 38.53 | 37.93 | 38.26 | 95,444 | |
| 01/07/2025 | 39.80 | 39.96 | 38.04 | 38.67 | 133,425 | |
| 01/06/2025 | 38.89 | 40.60 | 38.71 | 39.60 | 138,460 | |
| 01/03/2025 | 38.55 | 38.90 | 37.51 | 38.77 | 114,386 | |
| 01/02/2025 | 39.94 | 40.18 | 38.42 | 38.50 | 103,790 | |
| 12/31/2024 | 39.80 | 40.10 | 39.22 | 39.51 | 106,300 | |
| 12/30/2024 | 38.90 | 39.81 | 38.70 | 39.53 | 135,518 | |
| 12/27/2024 | 39.26 | 39.83 | 38.73 | 39.40 | 207,714 | |
| 12/26/2024 | 39.07 | 39.90 | 38.63 | 39.72 | 84,890 | |
| 12/24/2024 | 38.99 | 39.73 | 38.99 | 39.56 | 66,686 | |
| 12/23/2024 | 39.11 | 39.31 | 38.47 | 39.19 | 137,457 | |
| 12/20/2024 | 38.23 | 39.98 | 37.79 | 39.13 | 558,551 | |
| 12/19/2024 | 41.08 | 41.40 | 38.55 | 38.61 | 230,215 | |
| 12/18/2024 | 43.29 | 43.57 | 39.53 | 40.14 | 197,404 | |
| 12/17/2024 | 44.02 | 44.64 | 42.84 | 42.95 | 135,642 | |
| 12/16/2024 | 43.99 | 44.65 | 43.78 | 44.50 | 122,787 | |
| 12/13/2024 | 44.06 | 44.61 | 43.67 | 44.15 | 133,096 | |
| 12/12/2024 | 44.76 | 45.60 | 44.41 | 44.45 | 111,872 |
About Live Oak Stock history
Live Oak investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Live is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Live Oak Bancshares will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Live Oak stock prices may prove useful in developing a viable investing in Live Oak
| Last Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 51.9 M | 40.1 M | |
| Net Income Applicable To Common Shares | 202.6 M | 212.8 M |
Live Oak Stock Technical Analysis
Live Oak technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run Headlines Timeline Now
Headlines TimelineStay connected to all market stories and filter out noise. Drill down to analyze hype elasticity |
| All Next | Launch Module |
Live Oak Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for Live Oak's price direction in advance. Along with the technical and fundamental analysis of Live Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Live to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
| Risk Adjusted Performance | (0.22) | |||
| Jensen Alpha | (0.63) | |||
| Total Risk Alpha | (0.34) | |||
| Treynor Ratio | (0.85) |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Complementary Tools for Live Stock analysis
When running Live Oak's price analysis, check to measure Live Oak's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Live Oak is operating at the current time. Most of Live Oak's value examination focuses on studying past and present price action to predict the probability of Live Oak's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Live Oak's price. Additionally, you may evaluate how the addition of Live Oak to your portfolios can decrease your overall portfolio volatility.
| Portfolio File Import Quickly import all of your third-party portfolios from your local drive in csv format | |
| CEOs Directory Screen CEOs from public companies around the world | |
| Insider Screener Find insiders across different sectors to evaluate their impact on performance | |
| Portfolio Dashboard Portfolio dashboard that provides centralized access to all your investments | |
| Price Transformation Use Price Transformation models to analyze the depth of different equity instruments across global markets |