Live Oak Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	47.50	48.29	47.35	47.77	47.77	0.74%	200,751
Nov 21, 2024	46.23	47.80	46.23	47.42	47.42	3.04%	192,352
Nov 20, 2024	46.05	46.39	45.05	46.02	46.02	-0.07%	184,556
Nov 19, 2024	46.63	47.55	45.97	46.05	46.05	-3.62%	256,633
Nov 18, 2024	47.34	48.37	47.20	47.78	47.78	-0.23%	316,756
Nov 15, 2024	49.01	49.19	47.71	47.89	47.89	-1.36%	238,490
Nov 14, 2024	48.89	48.99	47.67	48.55	48.55	0.17%	277,169
Nov 13, 2024	48.97	49.66	48.14	48.47	48.47	-0.14%	284,197
Nov 12, 2024	47.97	49.30	47.97	48.54	48.54	0.98%	313,559
Nov 11, 2024	47.38	48.80	47.28	48.07	48.07	3.35%	187,748
Nov 8, 2024	46.40	47.39	46.15	46.51	46.51	0.48%	188,438
Nov 7, 2024	48.72	48.81	45.74	46.29	46.29	-6.45%	336,081
Nov 6, 2024	46.00	50.17	45.98	49.48	49.48	17.08%	642,900
Nov 5, 2024	40.89	42.30	40.76	42.26	42.26	3.50%	157,656
Nov 4, 2024	40.65	40.85	40.22	40.83	40.83	-0.56%	202,053
Nov 1, 2024	40.23	41.25	40.13	41.06	41.06	3.40%	228,646
Oct 31, 2024	39.92	40.24	39.57	39.71	39.71	-0.75%	224,237
Oct 30, 2024	39.51	41.06	39.21	40.01	40.01	0.43%	152,081
Oct 29, 2024	40.47	40.65	39.27	39.84	39.84	-2.47%	226,993
Oct 28, 2024	39.93	41.08	39.93	40.85	40.85	3.03%	285,402
Oct 25, 2024	42.21	42.21	39.42	39.65	39.65	-5.21%	261,905
Oct 24, 2024	45.85	45.85	41.78	41.83	41.83	-10.31%	356,308
Oct 23, 2024	46.44	47.10	45.85	46.64	46.64	-0.28%	141,374
Oct 22, 2024	47.34	47.58	46.21	46.77	46.77	-1.45%	146,786
Oct 21, 2024	49.56	49.56	47.46	47.46	47.46	-3.81%	240,934
Oct 18, 2024	50.20	50.20	49.18	49.34	49.34	-1.75%	179,626
Oct 17, 2024	50.05	50.30	49.24	50.22	50.22	0.72%	175,809
Oct 16, 2024	49.57	50.30	49.16	49.86	49.86	2.09%	115,464
Oct 15, 2024	48.64	50.05	48.55	48.84	48.84	1.08%	154,574
Oct 14, 2024	47.23	48.76	47.06	48.32	48.32	2.26%	137,114
Oct 11, 2024	45.60	47.34	45.60	47.25	47.25	4.19%	161,735
Oct 10, 2024	46.25	46.35	45.28	45.35	45.35	-3.02%	142,595
Oct 9, 2024	46.28	47.55	46.28	46.76	46.76	0.45%	141,675
Oct 8, 2024	46.10	46.78	45.99	46.55	46.55	1.37%	135,531
Oct 7, 2024	46.59	46.65	45.43	45.92	45.92	-2.46%	90,341
Oct 4, 2024	47.25	47.47	46.85	47.08	47.08	1.75%	96,369
Oct 3, 2024	45.37	46.30	45.37	46.27	46.27	0.72%	127,330
Oct 2, 2024	46.24	46.58	45.72	45.94	45.94	-0.17%	108,152
Oct 1, 2024	46.99	46.99	45.20	46.02	46.02	-2.85%	157,040
Sep 30, 2024	47.03	48.48	47.03	47.37	47.37	-0.15%	155,666
Sep 27, 2024	46.77	47.56	46.49	47.44	47.44	2.71%	176,144
Sep 26, 2024	46.77	46.92	45.90	46.19	46.19	0.63%	118,604
Sep 25, 2024	47.46	47.46	45.88	45.90	45.90	-3.37%	194,829
Sep 24, 2024	48.53	48.65	47.31	47.50	47.50	-2.30%	212,603
Sep 23, 2024	49.25	49.66	48.24	48.62	48.62	-0.55%	170,387
Sep 20, 2024	50.16	50.16	48.85	48.89	48.89	-1.67%	447,342
Sep 19, 2024	49.76	50.18	48.95	49.72	49.72	2.45%	159,099
Sep 18, 2024	48.06	50.57	47.35	48.53	48.53	1.15%	248,212
Sep 17, 2024	47.49	48.53	47.12	47.98	47.98	2.52%	309,567
Sep 16, 2024	45.36	47.01	44.85	46.80	46.80	3.08%	269,609
Sep 13, 2024	43.89	45.40	43.69	45.40	45.40	5.17%	249,873
Sep 12, 2024	42.09	43.52	41.87	43.17	43.17	3.45%	160,921
Sep 11, 2024	41.22	42.02	40.24	41.73	41.73	-0.02%	208,973
Sep 10, 2024	41.64	41.76	40.60	41.74	41.74	0.51%	93,043
Sep 9, 2024	41.64	42.24	41.43	41.53	41.53	-0.14%	166,003
Sep 6, 2024	42.00	42.25	40.97	41.59	41.59	-0.50%	158,664
Sep 5, 2024	42.58	42.58	41.54	41.80	41.80	-0.67%	92,202
Sep 4, 2024	42.44	42.91	41.76	42.08	42.08	-1.06%	107,599
Sep 3, 2024	42.44	43.13	41.97	42.53	42.53	-1.07%	150,351
Aug 30, 2024	43.17	43.17	42.36	42.99	42.96	0.05%	112,144
Aug 29, 2024	42.73	43.58	41.95	42.97	42.94	2.02%	131,896
Aug 28, 2024	41.78	42.65	41.78	42.12	42.09	0.19%	92,477
Aug 27, 2024	42.14	42.14	41.31	42.04	42.01	-1.13%	142,776
Aug 26, 2024	43.65	43.65	42.49	42.52	42.49	-1.46%	122,525
Aug 23, 2024	41.00	44.20	40.96	43.15	43.12	5.99%	213,602
Aug 22, 2024	40.61	41.31	40.60	40.71	40.68	-0.15%	62,133
Aug 21, 2024	40.97	40.97	40.03	40.77	40.74	0.34%	95,595
Aug 20, 2024	41.07	41.07	40.26	40.63	40.60	-1.67%	110,226
Aug 19, 2024	40.90	41.38	40.54	41.32	41.29	1.37%	109,593
Aug 16, 2024	40.17	41.01	39.86	40.76	40.73	1.34%	146,184
Aug 15, 2024	40.10	40.96	38.98	40.22	40.19	3.53%	192,414
Aug 14, 2024	39.64	39.75	38.43	38.85	38.82	-1.37%	85,370
Aug 13, 2024	39.05	39.51	38.49	39.39	39.36	2.50%	137,993
Aug 12, 2024	39.13	39.84	38.07	38.43	38.40	-1.06%	111,413
Aug 9, 2024	39.41	39.41	38.47	38.84	38.81	-1.82%	122,530
Aug 8, 2024	39.80	39.80	39.03	39.56	39.53	1.15%	115,489
Aug 7, 2024	40.90	40.90	38.81	39.11	39.08	-1.91%	196,603
Aug 6, 2024	39.64	40.81	39.02	39.87	39.84	0.08%	253,823
Aug 5, 2024	39.13	40.95	38.00	39.84	39.81	-3.09%	295,789
Aug 2, 2024	41.09	41.68	40.19	41.11	41.08	-4.55%	226,776
Aug 1, 2024	45.14	45.20	42.20	43.07	43.04	-4.59%	259,225
Jul 31, 2024	44.53	46.65	44.33	45.14	45.11	1.07%	290,896
Jul 30, 2024	44.57	45.04	43.84	44.66	44.63	1.32%	214,798
Jul 29, 2024	45.99	46.15	43.72	44.08	44.05	-3.46%	290,869
Jul 26, 2024	45.24	46.13	44.95	45.66	45.63	2.61%	300,791
Jul 25, 2024	44.49	45.49	42.87	44.50	44.47	3.80%	369,775
Jul 24, 2024	43.44	44.66	42.76	42.87	42.84	-1.33%	350,492
Jul 23, 2024	42.36	44.49	42.31	43.45	43.42	1.45%	290,723
Jul 22, 2024	42.16	43.33	41.35	42.83	42.80	1.40%	226,048
Jul 19, 2024	41.70	42.95	41.70	42.24	42.21	1.37%	226,153
Jul 18, 2024	42.37	43.40	40.99	41.67	41.64	-2.64%	318,097
Jul 17, 2024	40.90	43.22	40.90	42.80	42.77	2.88%	326,217
Jul 16, 2024	39.53	41.69	39.40	41.60	41.57	6.56%	241,184
Jul 15, 2024	37.92	39.64	37.69	39.04	39.01	4.81%	218,989
Jul 12, 2024	37.17	37.76	36.34	37.25	37.22	1.55%	231,785
Jul 11, 2024	35.48	36.86	35.01	36.68	36.65	6.32%	282,539
Jul 10, 2024	34.06	34.63	33.25	34.50	34.48	2.04%	227,305
Jul 9, 2024	33.51	33.95	33.05	33.81	33.79	0.60%	244,452
Jul 8, 2024	33.76	34.11	33.44	33.61	33.59	0.48%	159,707
Jul 5, 2024	33.54	33.88	33.27	33.45	33.43	-0.39%	111,597