5 DAY PERFORMANCE
-2.96%
1 MONTH PERFORMANCE
-8.46%
3 MONTH PERFORMANCE
-23.56%
6 MONTH PERFORMANCE
-10.92%
YEAR-TO-DATE PERFORMANCE
-2.62%
1 YEAR PERFORMANCE
+5.99%
Live Oak Bancshares Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $35.72 | $33.95 (-4.96%) | $35.72 | $33.87 | 197.55 K | |
| 11/04/2026 | $35.63 | $35.15 (-1.35%) | $36.69 | $35.12 | 390.27 K | $1.63 B |
| 11/03/2026 | $35.14 | $34.42 (-2.05%) | $35.39 | $34.30 | 204.71 K | $1.59 B |
| 11/02/2026 | $34.95 | $35.07 (0.34%) | $35.78 | $34.87 | 395.40 K | $1.62 B |
| 10/30/2026 | $35.17 | $34.47 (-1.99%) | $35.27 | $34.29 | 173.94 K | $1.60 B |
| 10/29/2026 | $35.14 | $35.07 (-0.2%) | $35.50 | $34.75 | 243.22 K | $1.62 B |
| 10/28/2026 | $34.81 | $34.66 (-0.43%) | $35.02 | $34.00 | 473.70 K | $1.61 B |
| 10/27/2026 | $35.12 | $34.74 (-1.08%) | $35.12 | $34.56 | 380.71 K | $1.61 B |
| 10/26/2026 | $34.85 | $34.68 (-0.49%) | $35.91 | $34.67 | 275.33 K | $1.61 B |
| 10/23/2026 | $35.54 | $35.15 (-1.1%) | $36.07 | $34.89 | 284.83 K | $1.63 B |
| 10/22/2026 | $34.60 | $35.71 (3.21%) | $36.67 | $34.60 | 502.71 K | $1.65 B |
| 10/21/2026 | $35.47 | $35.35 (-0.34%) | $35.58 | $34.84 | 247.61 K | $1.64 B |
| 10/20/2026 | $34.58 | $35.36 (2.26%) | $35.74 | $34.58 | 204.51 K | $1.64 B |
| 10/19/2026 | $34.82 | $34.45 (-1.06%) | $34.91 | $34.36 | 187.13 K | $1.60 B |
| 10/16/2026 | $35.36 | $34.91 (-1.27%) | $35.96 | $34.80 | 280.82 K | $1.62 B |
| 10/15/2026 | $34.77 | $35.15 (1.09%) | $35.30 | $34.55 | 253.90 K | $1.63 B |
| 10/14/2026 | $34.86 | $34.42 (-1.26%) | $34.86 | $33.49 | 286.24 K | $1.59 B |
| 10/13/2026 | $35.02 | $34.68 (-0.97%) | $35.25 | $34.44 | 166.01 K | $1.60 B |
| 10/12/2026 | $34.35 | $34.80 (1.31%) | $34.99 | $34.27 | 151.64 K | $1.61 B |
| 10/09/2026 | $34.45 | $34.48 (0.09%) | $34.73 | $34.24 | 237.01 K | $1.60 B |
| 10/08/2026 | $34.07 | $34.57 (1.47%) | $35.01 | $34.03 | 391.50 K | $1.60 B |
| 10/07/2026 | $35.94 | $34.26 (-4.67%) | $36.13 | $33.84 | 433.90 K | $1.59 B |
| 10/06/2026 | $36.79 | $36.49 (-0.82%) | $36.99 | $36.45 | 119.70 K | $1.69 B |
| 10/05/2026 | $36.76 | $36.54 (-0.6%) | $37.07 | $36.13 | 181.25 K | $1.69 B |
| 10/02/2026 | $36.92 | $36.68 (-0.65%) | $37.15 | $36.51 | 182.25 K | $1.70 B |
| 10/01/2026 | $35.83 | $36.39 (1.56%) | $36.39 | $35.32 | 229.70 K | $1.68 B |
| 09/30/2026 | $36.64 | $36.19 (-1.23%) | $36.94 | $36.12 | 351.80 K | $1.67 B |
| 09/29/2026 | $36.79 | $36.64 (-0.41%) | $36.95 | $36.28 | 218.11 K | $1.70 B |
| 09/28/2026 | $37.51 | $36.77 (-1.97%) | $37.54 | $36.75 | 247.11 K | $1.70 B |
| 09/25/2026 | $37.54 | $37.48 (-0.16%) | $37.98 | $37.20 | 205.34 K | $1.73 B |
| 09/24/2026 | $37.17 | $37.27 (0.27%) | $37.48 | $36.55 | 225.35 K | $1.72 B |
| 09/23/2026 | $37.65 | $37.09 (-1.49%) | $37.99 | $37.08 | 175.71 K | $1.72 B |
| 09/22/2026 | $38.52 | $37.87 (-1.69%) | $38.62 | $37.78 | 221.20 K | $1.75 B |
| 09/21/2026 | $38.35 | $38.02 (-0.86%) | $38.36 | $38.00 | 152.72 K | $1.76 B |
| 09/18/2026 | $38.07 | $38.25 (0.47%) | $38.37 | $37.53 | 340.43 K | $1.77 B |
| 09/17/2026 | $38.64 | $38.25 (-1.01%) | $38.67 | $38.11 | 194.30 K | $1.77 B |
| 09/16/2026 | $39.14 | $38.16 (-2.5%) | $39.14 | $37.54 | 240.20 K | $1.77 B |
| 09/15/2026 | $39.45 | $39.12 (-0.84%) | $39.70 | $38.82 | 154.20 K | $1.81 B |
| 09/14/2026 | $39.15 | $39.40 (0.64%) | $39.59 | $38.93 | 235.63 K | $1.82 B |
| 09/11/2026 | $39.76 | $39.25 (-1.28%) | $39.76 | $38.74 | 186.63 K | $1.82 B |
| 09/10/2026 | $38.63 | $39.16 (1.37%) | $39.16 | $38.22 | 196.43 K | $1.81 B |
| 09/09/2026 | $39.01 | $38.90 (-0.28%) | $39.15 | $38.19 | 219.93 K | $1.80 B |
| 09/08/2026 | $39.40 | $39.35 (-0.13%) | $39.70 | $39.11 | 173.64 K | $1.82 B |
| 09/04/2026 | $39.23 | $39.61 (0.97%) | $39.94 | $39.22 | 196.02 K | $1.83 B |
| 09/03/2026 | $39.89 | $39.56 (-0.83%) | $40.28 | $39.54 | 177.91 K | $1.83 B |
| 09/02/2026 | $39.00 | $39.51 (1.31%) | $40.03 | $38.85 | 263.83 K | $1.83 B |
| 09/01/2026 | $39.05 | $38.65 (-1.02%) | $39.48 | $38.58 | 211.50 K | $1.79 B |
| 08/31/2026 | $40.02 | $39.39 (-1.57%) | $40.06 | $39.28 | 163.00 K | $1.82 B |
| 08/28/2026 | $40.15 | $40.13 (-0.05%) | $40.37 | $39.66 | 178.37 K | $1.86 B |
| 08/27/2026 | $39.51 | $39.98 (1.19%) | $40.00 | $38.96 | 176.80 K | $1.85 B |
| 08/26/2026 | $40.11 | $39.99 (-0.3%) | $40.13 | $39.72 | 130.32 K | $1.85 B |
| 08/25/2026 | $40.53 | $39.99 (-1.33%) | $40.53 | $39.64 | 163.30 K | $1.85 B |
| 08/24/2026 | $41.04 | $40.30 (-1.8%) | $41.37 | $40.25 | 180.50 K | $1.86 B |
| 08/21/2026 | $41.06 | $40.98 (-0.19%) | $41.06 | $40.22 | 218.06 K | $1.90 B |
| 08/20/2026 | $40.55 | $40.73 (0.44%) | $40.92 | $40.20 | 184.80 K | $1.88 B |
| 08/19/2026 | $42.78 | $40.89 (-4.42%) | $43.53 | $40.78 | 305.35 K | $1.89 B |
| 08/18/2026 | $43.42 | $42.60 (-1.89%) | $43.76 | $42.15 | 187.00 K | $1.97 B |
| 08/17/2026 | $43.01 | $43.29 (0.65%) | $43.71 | $42.74 | 245.30 K | $2.00 B |
| 08/14/2026 | $43.27 | $43.27 (0%) | $43.83 | $43.04 | 331.90 K | $2.00 B |
| 08/13/2026 | $43.20 | $43.34 (0.32%) | $43.40 | $42.82 | 198.48 K | $2.01 B |
| 08/12/2026 | $42.78 | $42.76 (-0.05%) | $43.00 | $42.01 | 167.80 K | $1.98 B |
| 08/11/2026 | $42.37 | $42.78 (0.97%) | $42.90 | $42.09 | 152.20 K | $1.98 B |
| 08/10/2026 | $42.20 | $42.23 (0.07%) | $42.60 | $41.81 | 177.30 K | $1.95 B |
| 08/07/2026 | $42.28 | $42.60 (0.76%) | $42.74 | $41.48 | 190.90 K | $1.97 B |
| 08/06/2026 | $44.06 | $42.51 (-3.52%) | $44.06 | $42.40 | 171.71 K | $1.97 B |
| 08/05/2026 | $43.95 | $43.76 (-0.43%) | $44.17 | $43.50 | 252.83 K | $2.02 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.
