5 DAY PERFORMANCE
-10.01%
1 MONTH PERFORMANCE
-1.06%
3 MONTH PERFORMANCE
-18.07%
6 MONTH PERFORMANCE
+5.92%
YEAR-TO-DATE PERFORMANCE
-2.62%
1 YEAR PERFORMANCE
+30.05%
Live Oak Bancshares Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $38.00 | $37.74 (-0.68%) | $38.10 | $37.53 | 182.70 K | $1.74 B |
| 05/05/2026 | $36.71 | $37.55 (2.29%) | $37.84 | $36.71 | 170.60 K | $1.72 B |
| 05/04/2026 | $37.00 | $36.71 (-0.78%) | $37.41 | $36.44 | 177.80 K | $1.69 B |
| 05/01/2026 | $37.65 | $37.17 (-1.27%) | $37.73 | $36.97 | 191.21 K | $1.71 B |
| 04/30/2026 | $37.56 | $37.60 (0.11%) | $38.27 | $37.50 | 272.00 K | $1.73 B |
| 04/29/2026 | $38.47 | $37.82 (-1.69%) | $38.57 | $37.18 | 214.90 K | $1.74 B |
| 04/28/2026 | $38.13 | $38.78 (1.7%) | $38.85 | $37.81 | 283.15 K | $1.78 B |
| 04/27/2026 | $37.42 | $37.85 (1.15%) | $38.08 | $37.27 | 299.00 K | $1.74 B |
| 04/24/2026 | $37.52 | $37.43 (-0.24%) | $37.74 | $36.78 | 284.00 K | $1.72 B |
| 04/23/2026 | $36.58 | $37.48 (2.46%) | $37.94 | $36.01 | 287.70 K | $1.72 B |
| 04/22/2026 | $36.61 | $36.29 (-0.87%) | $36.95 | $36.05 | 209.60 K | $1.67 B |
| 04/21/2026 | $37.37 | $36.40 (-2.6%) | $37.70 | $36.30 | 313.44 K | $1.67 B |
| 04/20/2026 | $37.13 | $37.38 (0.67%) | $37.72 | $37.13 | 140.80 K | $1.72 B |
| 04/17/2026 | $36.87 | $37.46 (1.6%) | $38.26 | $36.78 | 249.71 K | $1.72 B |
| 04/16/2026 | $36.40 | $36.06 (-0.93%) | $36.51 | $35.97 | 170.70 K | $1.66 B |
| 04/15/2026 | $36.61 | $36.54 (-0.19%) | $36.94 | $36.04 | 162.20 K | $1.68 B |
| 04/14/2026 | $36.09 | $36.62 (1.47%) | $36.85 | $35.47 | 296.40 K | $1.68 B |
| 04/13/2026 | $35.43 | $36.30 (2.46%) | $36.34 | $35.25 | 205.42 K | $1.67 B |
| 04/10/2026 | $36.54 | $35.71 (-2.27%) | $36.54 | $35.48 | 188.80 K | $1.64 B |
| 04/09/2026 | $35.16 | $36.59 (4.07%) | $36.89 | $35.16 | 217.61 K | $1.68 B |
| 04/08/2026 | $35.28 | $35.54 (0.74%) | $35.88 | $35.28 | 246.71 K | $1.63 B |
| 04/07/2026 | $33.57 | $34.03 (1.37%) | $34.27 | $33.55 | 214.20 K | $1.56 B |
| 04/06/2026 | $33.39 | $33.81 (1.26%) | $33.90 | $32.75 | 350.07 K | $1.55 B |
| 04/02/2026 | $32.55 | $33.39 (2.58%) | $33.58 | $32.40 | 269.20 K | $1.53 B |
| 04/01/2026 | $33.44 | $33.39 (-0.15%) | $34.01 | $33.36 | 226.80 K | $1.53 B |
| 03/31/2026 | $32.97 | $33.07 (0.3%) | $33.41 | $32.42 | 355.10 K | $1.52 B |
| 03/30/2026 | $32.47 | $32.27 (-0.62%) | $32.53 | $32.05 | 257.50 K | $1.48 B |
| 03/27/2026 | $32.33 | $32.09 (-0.74%) | $32.77 | $31.94 | 247.50 K | $1.47 B |
| 03/26/2026 | $32.48 | $32.68 (0.62%) | $32.85 | $32.32 | 219.70 K | $1.50 B |
| 03/25/2026 | $33.22 | $32.82 (-1.2%) | $33.24 | $32.38 | 237.44 K | $1.51 B |
| 03/24/2026 | $32.20 | $32.75 (1.71%) | $33.14 | $32.19 | 370.25 K | $1.50 B |
| 03/23/2026 | $32.92 | $32.75 (-0.52%) | $33.36 | $32.05 | 430.20 K | $1.50 B |
| 03/20/2026 | $31.82 | $31.85 (0.09%) | $31.90 | $31.22 | 584.80 K | $1.46 B |
| 03/19/2026 | $31.60 | $31.78 (0.57%) | $32.07 | $31.32 | 290.03 K | $1.46 B |
| 03/18/2026 | $32.53 | $31.81 (-2.21%) | $32.53 | $31.48 | 389.70 K | $1.46 B |
| 03/17/2026 | $33.22 | $32.63 (-1.78%) | $33.36 | $32.38 | 171.82 K | $1.50 B |
| 03/16/2026 | $32.64 | $32.65 (0.03%) | $33.12 | $32.64 | 237.10 K | $1.50 B |
| 03/13/2026 | $32.86 | $32.25 (-1.86%) | $32.96 | $32.10 | 247.60 K | $1.48 B |
| 03/12/2026 | $32.25 | $32.52 (0.84%) | $32.89 | $31.95 | 216.90 K | $1.49 B |
| 03/11/2026 | $32.91 | $33.08 (0.52%) | $33.15 | $32.37 | 219.00 K | $1.52 B |
| 03/10/2026 | $33.19 | $33.39 (0.6%) | $34.29 | $32.80 | 302.22 K | $1.53 B |
| 03/09/2026 | $32.64 | $33.40 (2.33%) | $33.73 | $31.11 | 351.35 K | $1.53 B |
| 03/06/2026 | $34.49 | $33.55 (-2.73%) | $34.94 | $33.28 | 309.70 K | $1.54 B |
| 03/05/2026 | $36.19 | $35.64 (-1.52%) | $36.39 | $34.73 | 353.41 K | $1.64 B |
| 03/04/2026 | $36.70 | $36.52 (-0.49%) | $36.91 | $36.35 | 266.83 K | $1.68 B |
| 03/03/2026 | $35.38 | $36.45 (3.02%) | $36.56 | $34.64 | 346.33 K | $1.67 B |
| 03/02/2026 | $35.54 | $36.60 (2.98%) | $37.22 | $35.47 | 310.20 K | $1.68 B |
| 02/27/2026 | $38.38 | $36.27 (-5.5%) | $38.65 | $35.73 | 281.00 K | $1.67 B |
| 02/26/2026 | $40.00 | $39.36 (-1.6%) | $40.50 | $38.67 | 224.42 K | $1.81 B |
| 02/25/2026 | $39.00 | $39.78 (2%) | $39.78 | $38.60 | 193.64 K | $1.83 B |
| 02/24/2026 | $38.41 | $38.64 (0.6%) | $38.95 | $38.15 | 286.54 K | $1.77 B |
| 02/23/2026 | $40.20 | $38.30 (-4.73%) | $41.01 | $37.28 | 538.20 K | $1.76 B |
| 02/20/2026 | $40.16 | $40.88 (1.79%) | $41.01 | $39.69 | 234.62 K | $1.88 B |
| 02/19/2026 | $39.63 | $40.18 (1.39%) | $40.27 | $39.52 | 339.11 K | $1.84 B |
| 02/18/2026 | $40.83 | $40.17 (-1.62%) | $41.64 | $39.92 | 261.71 K | $1.84 B |
| 02/17/2026 | $40.50 | $40.75 (0.62%) | $41.40 | $40.07 | 207.21 K | $1.87 B |
| 02/13/2026 | $40.17 | $40.54 (0.92%) | $41.08 | $39.55 | 230.41 K | $1.86 B |
| 02/12/2026 | $41.40 | $40.22 (-2.85%) | $41.75 | $39.43 | 260.75 K | $1.85 B |
| 02/11/2026 | $41.56 | $40.80 (-1.83%) | $41.89 | $40.35 | 246.40 K | $1.87 B |
| 02/10/2026 | $41.72 | $41.04 (-1.63%) | $42.20 | $40.83 | 370.50 K | $1.88 B |
| 02/09/2026 | $40.65 | $41.75 (2.71%) | $41.80 | $40.65 | 289.20 K | $1.92 B |
| 02/06/2026 | $40.70 | $40.83 (0.32%) | $41.15 | $40.37 | 199.03 K | $1.87 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
