5 DAY PERFORMANCE
-12.34%
1 MONTH PERFORMANCE
-18.37%
3 MONTH PERFORMANCE
-12.57%
6 MONTH PERFORMANCE
+5.02%
YEAR-TO-DATE PERFORMANCE
-2.62%
1 YEAR PERFORMANCE
-9.89%
Live Oak Bancshares Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $38.35 | $38.23 (-0.31%) | $38.42 | $38.03 | 44.51 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 |
| 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 |
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.
