5 DAY PERFORMANCE
-21.85%
1 MONTH PERFORMANCE
-19.98%
3 MONTH PERFORMANCE
-11.37%
6 MONTH PERFORMANCE
-18.07%
YEAR-TO-DATE PERFORMANCE
-2.62%
1 YEAR PERFORMANCE
+8.85%
Live Oak Bancshares Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $44.06 | $42.56 (-3.42%) | $44.06 | $42.49 | 60.23 K | $1.98 B |
| 08/05/2026 | $43.95 | $43.76 (-0.43%) | $44.17 | $43.50 | 252.83 K | $2.02 B |
| 08/04/2026 | $43.49 | $43.63 (0.32%) | $44.53 | $43.49 | 267.11 K | $2.02 B |
| 08/03/2026 | $42.66 | $43.76 (2.58%) | $43.86 | $42.56 | 286.40 K | $2.02 B |
| 07/31/2026 | $42.41 | $42.80 (0.92%) | $43.02 | $41.84 | 193.00 K | $1.98 B |
| 07/30/2026 | $42.89 | $42.46 (-1%) | $42.99 | $41.90 | 143.30 K | $1.96 B |
| 07/29/2026 | $42.52 | $42.71 (0.45%) | $43.23 | $42.10 | 236.42 K | $1.98 B |
| 07/28/2026 | $42.62 | $42.92 (0.7%) | $42.95 | $42.01 | 206.62 K | $1.99 B |
| 07/27/2026 | $42.35 | $42.18 (-0.4%) | $43.16 | $41.88 | 294.00 K | $1.95 B |
| 07/24/2026 | $42.87 | $42.08 (-1.84%) | $43.00 | $42.02 | 253.81 K | $1.95 B |
| 07/23/2026 | $41.31 | $42.65 (3.24%) | $42.68 | $40.28 | 539.10 K | $1.97 B |
| 07/22/2026 | $41.31 | $41.05 (-0.63%) | $41.54 | $40.51 | 206.74 K | $1.90 B |
| 07/21/2026 | $41.55 | $41.67 (0.29%) | $41.67 | $40.86 | 202.03 K | $1.93 B |
| 07/20/2026 | $42.21 | $41.63 (-1.37%) | $42.50 | $41.38 | 161.50 K | $1.93 B |
| 07/17/2026 | $43.14 | $42.48 (-1.53%) | $43.48 | $42.27 | 220.20 K | $1.95 B |
| 07/16/2026 | $42.30 | $43.69 (3.29%) | $43.85 | $42.30 | 276.60 K | $2.01 B |
| 07/15/2026 | $41.70 | $42.19 (1.18%) | $42.49 | $41.60 | 257.72 K | $1.94 B |
| 07/14/2026 | $41.61 | $41.54 (-0.17%) | $41.98 | $41.29 | 114.10 K | $1.91 B |
| 07/13/2026 | $41.65 | $41.52 (-0.31%) | $41.95 | $41.20 | 150.12 K | $1.91 B |
| 07/10/2026 | $41.20 | $41.65 (1.09%) | $41.73 | $41.13 | 200.22 K | $1.91 B |
| 07/09/2026 | $40.48 | $41.32 (2.08%) | $41.44 | $40.48 | 196.50 K | $1.90 B |
| 07/08/2026 | $40.75 | $40.37 (-0.93%) | $40.79 | $39.85 | 271.32 K | $1.85 B |
| 07/07/2026 | $41.76 | $41.11 (-1.56%) | $41.98 | $41.09 | 168.25 K | $1.89 B |
| 07/06/2026 | $41.35 | $41.80 (1.09%) | $41.82 | $40.74 | 194.50 K | $1.92 B |
| 07/02/2026 | $42.20 | $41.05 (-2.73%) | $42.25 | $40.64 | 228.70 K | $1.88 B |
| 07/01/2026 | $40.81 | $41.79 (2.4%) | $42.16 | $40.67 | 277.60 K | $1.92 B |
| 06/30/2026 | $40.77 | $40.84 (0.17%) | $41.17 | $40.61 | 382.80 K | $1.87 B |
| 06/29/2026 | $41.14 | $41.02 (-0.29%) | $41.34 | $40.58 | 341.10 K | $1.88 B |
| 06/26/2026 | $41.02 | $41.40 (0.93%) | $41.44 | $40.62 | 979.95 K | $1.90 B |
| 06/25/2026 | $40.26 | $40.96 (1.74%) | $41.07 | $40.15 | 362.33 K | $1.88 B |
| 06/24/2026 | $39.99 | $40.30 (0.78%) | $40.75 | $39.98 | 399.90 K | $1.85 B |
| 06/23/2026 | $38.41 | $39.88 (3.83%) | $39.89 | $38.28 | 365.07 K | $1.83 B |
| 06/22/2026 | $38.32 | $38.59 (0.7%) | $38.86 | $38.32 | 259.27 K | $1.77 B |
| 06/18/2026 | $38.24 | $38.26 (0.05%) | $38.67 | $37.92 | 611.00 K | $1.76 B |
| 06/17/2026 | $38.43 | $37.99 (-1.14%) | $39.12 | $37.47 | 319.42 K | $1.74 B |
| 06/16/2026 | $38.73 | $38.64 (-0.23%) | $38.91 | $38.13 | 322.60 K | $1.77 B |
| 06/15/2026 | $39.15 | $38.33 (-2.09%) | $39.62 | $38.24 | 235.50 K | $1.76 B |
| 06/12/2026 | $39.04 | $39.03 (-0.03%) | $39.29 | $38.71 | 278.62 K | $1.79 B |
| 06/11/2026 | $38.68 | $38.66 (-0.05%) | $38.71 | $37.74 | 223.70 K | $1.77 B |
| 06/10/2026 | $38.90 | $38.21 (-1.77%) | $39.35 | $38.07 | 312.34 K | $1.75 B |
| 06/09/2026 | $38.01 | $38.63 (1.63%) | $39.24 | $38.01 | 220.81 K | $1.77 B |
| 06/08/2026 | $37.63 | $37.63 (0%) | $38.21 | $37.41 | 139.90 K | $1.73 B |
| 06/05/2026 | $37.62 | $37.41 (-0.56%) | $37.80 | $37.33 | 183.50 K | $1.72 B |
| 06/04/2026 | $36.70 | $37.58 (2.4%) | $37.67 | $36.62 | 264.00 K | $1.73 B |
| 06/03/2026 | $37.47 | $36.01 (-3.9%) | $37.47 | $36.01 | 285.02 K | $1.65 B |
| 06/02/2026 | $37.08 | $37.81 (1.97%) | $38.08 | $37.08 | 286.03 K | $1.74 B |
| 06/01/2026 | $37.54 | $37.36 (-0.48%) | $37.62 | $36.69 | 207.20 K | $1.72 B |
| 05/29/2026 | $37.47 | $38.03 (1.49%) | $38.16 | $37.32 | 205.10 K | $1.75 B |
| 05/28/2026 | $37.32 | $37.62 (0.8%) | $37.67 | $36.71 | 172.20 K | $1.73 B |
| 05/27/2026 | $38.02 | $37.72 (-0.79%) | $38.27 | $37.40 | 197.51 K | $1.73 B |
| 05/26/2026 | $37.43 | $37.85 (1.12%) | $38.35 | $37.27 | 229.71 K | $1.74 B |
| 05/22/2026 | $37.37 | $37.28 (-0.24%) | $37.74 | $37.10 | 199.30 K | $1.71 B |
| 05/21/2026 | $36.55 | $37.41 (2.35%) | $37.51 | $36.16 | 222.92 K | $1.72 B |
| 05/20/2026 | $36.30 | $37.04 (2.04%) | $37.26 | $36.19 | 303.64 K | $1.70 B |
| 05/19/2026 | $36.03 | $36.20 (0.47%) | $36.39 | $35.64 | 347.20 K | $1.66 B |
| 05/18/2026 | $35.73 | $36.41 (1.9%) | $36.57 | $35.72 | 191.50 K | $1.67 B |
| 05/15/2026 | $35.91 | $35.55 (-1%) | $36.07 | $35.39 | 200.40 K | $1.63 B |
| 05/14/2026 | $36.01 | $36.19 (0.5%) | $36.52 | $35.91 | 161.10 K | $1.66 B |
| 05/13/2026 | $36.37 | $35.73 (-1.76%) | $36.45 | $35.73 | 207.50 K | $1.64 B |
| 05/12/2026 | $36.57 | $36.61 (0.11%) | $36.66 | $35.78 | 192.14 K | $1.68 B |
| 05/11/2026 | $37.80 | $36.68 (-2.96%) | $37.80 | $36.36 | 212.13 K | $1.68 B |
| 05/08/2026 | $37.71 | $37.70 (-0.03%) | $37.74 | $37.33 | 121.50 K | $1.73 B |
| 05/07/2026 | $37.96 | $37.63 (-0.87%) | $38.21 | $37.33 | 225.66 K | $1.73 B |
| 05/06/2026 | $38.00 | $37.74 (-0.68%) | $38.10 | $37.53 | 182.70 K | $1.73 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.
