Live Oak Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	35.38	36.56	34.64	36.45	36.45	-0.41%	346,326
Mar 2, 2026	35.54	37.22	35.47	36.60	36.60	0.91%	309,855
Feb 27, 2026	38.38	38.65	35.73	36.27	36.27	-7.85%	280,720
Feb 26, 2026	40.00	40.50	38.67	39.36	39.36	-1.06%	224,421
Feb 25, 2026	39.00	39.78	38.60	39.78	39.78	2.95%	193,634
Feb 24, 2026	38.41	38.95	38.15	38.64	38.64	0.89%	286,329
Feb 23, 2026	40.20	41.01	37.29	38.30	38.30	-6.31%	528,313
Feb 20, 2026	40.16	41.01	39.69	40.88	40.88	1.74%	234,620
Feb 19, 2026	39.63	40.27	39.52	40.18	40.18	0.02%	330,432
Feb 18, 2026	40.83	41.64	39.92	40.17	40.17	-1.42%	255,736
Feb 17, 2026	40.50	41.40	40.07	40.75	40.75	0.52%	207,208
Feb 13, 2026	40.17	41.08	39.55	40.54	40.54	0.80%	230,413
Feb 12, 2026	41.40	41.75	39.43	40.22	40.22	-1.42%	253,570
Feb 11, 2026	41.56	41.89	40.35	40.80	40.80	-0.58%	245,958
Feb 10, 2026	41.72	42.20	40.83	41.04	41.04	-1.70%	279,853
Feb 9, 2026	40.65	41.80	40.65	41.75	41.75	2.25%	284,867
Feb 6, 2026	40.70	41.15	40.37	40.83	40.83	1.47%	195,135
Feb 5, 2026	41.49	41.84	39.63	40.24	40.24	-3.48%	312,688
Feb 4, 2026	41.01	42.54	41.01	41.69	41.69	2.48%	398,780
Feb 3, 2026	40.64	42.13	39.92	40.68	40.68	-1.14%	464,088
Feb 2, 2026	39.68	41.66	39.68	41.15	41.15	2.98%	528,580
Jan 30, 2026	39.03	40.07	39.03	39.96	39.96	1.16%	486,639
Jan 29, 2026	38.80	39.57	38.39	39.50	39.50	3.11%	371,670
Jan 28, 2026	38.91	38.91	37.94	38.31	38.31	-1.14%	324,601
Jan 27, 2026	39.28	39.28	38.06	38.75	38.75	-1.25%	452,501
Jan 26, 2026	39.30	39.43	38.18	39.24	39.24	-0.33%	525,013
Jan 23, 2026	40.45	40.50	38.52	39.37	39.37	-3.41%	780,136
Jan 22, 2026	40.00	42.89	39.81	40.76	40.76	4.51%	651,444
Jan 21, 2026	36.93	39.29	36.93	39.00	39.00	6.24%	467,779
Jan 20, 2026	36.74	37.76	36.19	36.71	36.71	-2.37%	419,987
Jan 16, 2026	37.84	38.10	37.29	37.60	37.60	-0.71%	365,554
Jan 15, 2026	36.09	37.87	36.09	37.87	37.87	4.84%	223,976
Jan 14, 2026	35.74	36.16	35.45	36.12	36.12	0.87%	199,542
Jan 13, 2026	36.22	36.27	35.64	35.81	35.81	-0.86%	163,998
Jan 12, 2026	36.13	36.33	35.72	36.12	36.12	-1.39%	255,245
Jan 9, 2026	37.57	37.85	36.58	36.63	36.63	-2.29%	292,512
Jan 8, 2026	35.35	37.88	35.35	37.49	37.49	5.13%	357,048
Jan 7, 2026	36.31	36.64	35.27	35.66	35.66	-1.95%	330,835
Jan 6, 2026	35.44	36.49	35.16	36.37	36.37	1.71%	274,329
Jan 5, 2026	34.51	36.25	34.51	35.76	35.76	3.03%	326,037
Jan 2, 2026	34.28	34.97	33.93	34.71	34.71	1.05%	378,139
Dec 31, 2025	34.54	34.67	34.06	34.35	34.35	-0.23%	385,097
Dec 30, 2025	34.58	34.83	34.20	34.43	34.43	-0.58%	306,909
Dec 29, 2025	35.26	35.41	34.57	34.63	34.63	-1.65%	292,105
Dec 26, 2025	35.93	35.93	34.93	35.21	35.21	-1.95%	133,788
Dec 24, 2025	35.77	36.25	35.68	35.91	35.91	-0.25%	134,814
Dec 23, 2025	36.20	36.53	35.92	36.00	36.00	-0.61%	341,457
Dec 22, 2025	36.44	36.73	36.15	36.22	36.22	-0.66%	314,907
Dec 19, 2025	36.32	36.53	35.90	36.46	36.46	-0.49%	577,368
Dec 18, 2025	36.56	36.85	36.11	36.64	36.64	1.66%	284,580