5 DAY PERFORMANCE
-12.57%
1 MONTH PERFORMANCE
-10.27%
3 MONTH PERFORMANCE
+2.14%
6 MONTH PERFORMANCE
-7.08%
YEAR-TO-DATE PERFORMANCE
-2.62%
1 YEAR PERFORMANCE
+14.44%
Live Oak Bancshares Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
