Live Oak Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 29, 2026	41.40	41.90	40.85	41.40	-	-	4,608
Jun 26, 2026	41.02	41.44	40.62	41.40	41.40	1.07%	968,586
Jun 25, 2026	40.26	41.07	40.15	40.96	40.96	1.64%	353,649
Jun 24, 2026	39.99	40.75	39.98	40.30	40.30	1.05%	391,172
Jun 23, 2026	38.41	39.89	38.28	39.88	39.88	3.34%	364,020
Jun 22, 2026	38.32	38.86	38.32	38.59	38.59	0.86%	259,100
Jun 18, 2026	38.24	38.67	37.92	38.26	38.26	0.71%	607,685
Jun 17, 2026	38.43	39.12	37.47	37.99	37.99	-1.68%	319,408
Jun 16, 2026	38.73	38.91	38.13	38.64	38.64	0.81%	320,339
Jun 15, 2026	39.15	39.62	38.24	38.33	38.33	-1.79%	217,239
Jun 12, 2026	39.04	39.29	38.71	39.03	39.03	0.96%	277,423
Jun 11, 2026	38.68	38.71	37.74	38.66	38.66	1.18%	214,015
Jun 10, 2026	38.90	39.36	38.07	38.21	38.21	-1.09%	297,820
Jun 9, 2026	38.01	39.24	38.01	38.63	38.63	2.66%	215,026
Jun 8, 2026	37.63	38.21	37.41	37.63	37.63	0.59%	139,690
Jun 5, 2026	37.62	37.80	37.33	37.41	37.41	-0.45%	160,790
Jun 4, 2026	36.70	37.67	36.62	37.58	37.58	4.36%	263,895
Jun 3, 2026	37.47	37.47	36.01	36.01	36.01	-4.76%	284,916
Jun 2, 2026	37.08	38.08	37.08	37.81	37.81	1.29%	281,569
Jun 1, 2026	37.54	37.62	36.69	37.36	37.33	-1.76%	207,169
May 29, 2026	37.47	38.16	37.32	38.03	38.00	1.09%	205,059
May 28, 2026	37.32	37.67	36.71	37.62	37.59	-0.27%	172,180
May 27, 2026	38.02	38.27	37.40	37.72	37.69	-0.34%	197,505
May 26, 2026	37.43	38.35	37.27	37.85	37.82	1.53%	229,710
May 22, 2026	37.37	37.74	37.10	37.28	37.25	-0.35%	199,303
May 21, 2026	36.55	37.51	36.16	37.41	37.38	1.00%	222,921
May 20, 2026	36.30	37.26	36.19	37.04	37.01	2.32%	303,639
May 19, 2026	36.03	36.39	35.64	36.20	36.17	-0.58%	347,188
May 18, 2026	35.73	36.57	35.72	36.41	36.38	2.42%	191,481
May 15, 2026	35.91	36.07	35.39	35.55	35.52	-1.77%	200,373
May 14, 2026	36.01	36.52	35.91	36.19	36.16	1.29%	161,064
May 13, 2026	36.37	36.45	35.73	35.73	35.70	-2.40%	207,467
May 12, 2026	36.57	36.66	35.78	36.61	36.58	-0.19%	192,137
May 11, 2026	37.80	37.80	36.36	36.68	36.65	-2.71%	212,129
May 8, 2026	37.71	37.74	37.33	37.70	37.67	0.19%	121,466
May 7, 2026	37.96	38.21	37.33	37.63	37.60	-0.29%	225,661
May 6, 2026	38.00	38.10	37.53	37.74	37.71	0.51%	182,697
May 5, 2026	36.71	37.84	36.71	37.55	37.52	2.29%	170,552
May 4, 2026	37.00	37.41	36.44	36.71	36.68	-1.24%	177,766
May 1, 2026	37.65	37.73	36.97	37.17	37.14	-1.14%	191,214
Apr 30, 2026	37.56	38.27	37.50	37.60	37.57	-0.58%	271,970
Apr 29, 2026	38.47	38.57	37.18	37.82	37.79	-2.48%	214,873
Apr 28, 2026	38.13	38.85	37.81	38.78	38.75	2.46%	283,151
Apr 27, 2026	37.42	38.08	37.27	37.85	37.82	1.12%	298,969
Apr 24, 2026	37.52	37.74	36.79	37.43	37.40	-0.13%	283,961
Apr 23, 2026	36.58	37.94	36.01	37.48	37.45	3.28%	287,659
Apr 22, 2026	36.61	36.95	36.05	36.29	36.26	-0.30%	209,597
Apr 21, 2026	37.37	37.70	36.30	36.40	36.37	-2.62%	313,442
Apr 20, 2026	37.13	37.72	37.13	37.38	37.35	-0.21%	140,797
Apr 17, 2026	36.87	38.26	36.79	37.46	37.43	3.88%	249,714
Apr 16, 2026	36.40	36.51	35.97	36.06	36.03	-1.31%	170,694
Apr 15, 2026	36.61	36.94	36.04	36.54	36.51	-0.22%	162,177
Apr 14, 2026	36.09	36.85	35.47	36.62	36.59	0.88%	296,397
Apr 13, 2026	35.43	36.34	35.25	36.30	36.27	1.65%	205,423
Apr 10, 2026	36.54	36.54	35.48	35.71	35.68	-2.41%	188,778
Apr 9, 2026	35.16	36.89	35.16	36.59	36.56	2.95%	217,613
Apr 8, 2026	35.28	35.88	35.28	35.54	35.51	4.44%	246,705
Apr 7, 2026	33.57	34.27	33.55	34.03	34.00	0.65%	214,188
Apr 6, 2026	33.39	33.90	32.75	33.81	33.78	1.26%	350,073
Apr 2, 2026	32.55	33.58	32.40	33.39	33.36	-	269,166
Apr 1, 2026	33.44	34.01	33.36	33.39	33.36	0.97%	226,781
Mar 31, 2026	32.97	33.41	32.42	33.07	33.04	2.48%	355,065
Mar 30, 2026	32.47	32.53	32.05	32.27	32.24	0.56%	257,472
Mar 27, 2026	32.33	32.77	31.94	32.09	32.06	-1.81%	247,457
Mar 26, 2026	32.48	32.85	32.32	32.68	32.65	-0.43%	219,650
Mar 25, 2026	33.22	33.24	32.38	32.82	32.79	0.21%	237,443
Mar 24, 2026	32.20	33.14	32.19	32.75	32.72	-	370,246
Mar 23, 2026	32.92	33.36	32.05	32.75	32.72	2.83%	430,197
Mar 20, 2026	31.82	31.90	31.22	31.85	31.82	0.22%	584,789
Mar 19, 2026	31.60	32.07	31.32	31.78	31.75	-0.09%	290,033
Mar 18, 2026	32.53	32.53	31.48	31.81	31.78	-2.51%	389,700
Mar 17, 2026	33.22	33.36	32.38	32.63	32.60	-0.06%	171,816
Mar 16, 2026	32.64	33.12	32.64	32.65	32.62	1.24%	237,075
Mar 13, 2026	32.86	32.96	32.10	32.25	32.22	-0.83%	247,572
Mar 12, 2026	32.25	32.89	31.95	32.52	32.49	-1.69%	216,883
Mar 11, 2026	32.91	33.15	32.37	33.08	33.05	-0.93%	218,958
Mar 10, 2026	33.19	34.29	32.80	33.39	33.36	-0.03%	302,222
Mar 9, 2026	32.64	33.73	31.11	33.40	33.37	-0.45%	351,350
Mar 6, 2026	34.49	34.94	33.28	33.55	33.52	-5.86%	309,694
Mar 5, 2026	36.19	36.39	34.73	35.64	35.61	-2.33%	353,411
Mar 4, 2026	36.70	36.91	36.36	36.52	36.46	0.19%	266,834
Mar 3, 2026	35.38	36.56	34.64	36.45	36.39	-0.41%	346,326
Mar 2, 2026	35.54	37.22	35.47	36.60	36.54	0.91%	310,171
Feb 27, 2026	38.38	38.65	35.73	36.27	36.21	-7.85%	280,982
Feb 26, 2026	40.00	40.50	38.67	39.36	39.30	-1.06%	224,421
Feb 25, 2026	39.00	39.78	38.60	39.78	39.72	2.95%	193,635
Feb 24, 2026	38.41	38.95	38.15	38.64	38.58	0.89%	286,535
Feb 23, 2026	40.20	41.01	37.29	38.30	38.24	-6.31%	538,201
Feb 20, 2026	40.16	41.01	39.69	40.88	40.81	1.74%	234,620
Feb 19, 2026	39.63	40.27	39.52	40.18	40.11	0.02%	339,108
Feb 18, 2026	40.83	41.64	39.92	40.17	40.10	-1.42%	261,711
Feb 17, 2026	40.50	41.40	40.07	40.75	40.68	0.52%	207,208
Feb 13, 2026	40.17	41.08	39.55	40.54	40.47	0.80%	230,413
Feb 12, 2026	41.40	41.75	39.43	40.22	40.15	-1.42%	260,749
Feb 11, 2026	41.56	41.89	40.35	40.80	40.73	-0.58%	246,360
Feb 10, 2026	41.72	42.20	40.83	41.04	40.97	-1.70%	370,461
Feb 9, 2026	40.65	41.80	40.65	41.75	41.68	2.25%	289,198
Feb 6, 2026	40.70	41.15	40.37	40.83	40.76	1.47%	199,031
Feb 5, 2026	41.49	41.84	39.63	40.24	40.17	-3.48%	312,725
Feb 4, 2026	41.01	42.54	41.01	41.69	41.62	2.48%	410,907