Live Oak Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	33.42	33.42	31.86	31.99	31.99	-2.65%	197,686
Feb 20, 2025	33.31	33.39	32.81	32.86	32.86	-1.79%	193,334
Feb 19, 2025	33.50	33.77	33.16	33.46	33.46	-0.92%	205,637
Feb 18, 2025	33.84	34.25	33.43	33.77	33.77	-0.47%	206,222
Feb 14, 2025	35.30	35.66	33.63	33.93	33.93	-2.84%	278,988
Feb 13, 2025	34.92	35.02	34.42	34.92	34.92	0.34%	145,117
Feb 12, 2025	35.39	35.77	34.64	34.80	34.80	-3.89%	213,629
Feb 11, 2025	34.57	36.23	34.57	36.21	36.21	3.22%	187,870
Feb 10, 2025	35.49	35.88	34.95	35.08	35.08	-0.62%	173,760
Feb 7, 2025	35.56	35.57	34.69	35.30	35.30	-0.98%	211,303
Feb 6, 2025	35.25	36.00	34.84	35.65	35.65	1.36%	354,206
Feb 5, 2025	35.56	35.56	34.78	35.17	35.17	-0.28%	196,886
Feb 4, 2025	34.04	35.42	34.04	35.27	35.27	2.65%	155,251
Feb 3, 2025	34.38	35.00	33.88	34.36	34.36	-3.18%	200,370
Jan 31, 2025	35.30	36.12	35.21	35.49	35.49	0.14%	223,615
Jan 30, 2025	35.93	36.02	34.94	35.44	35.44	-0.39%	215,569
Jan 29, 2025	35.88	36.39	35.27	35.58	35.58	-1.71%	202,329
Jan 28, 2025	35.60	36.50	35.57	36.20	36.20	0.58%	168,747
Jan 27, 2025	35.02	36.02	34.82	35.99	35.99	2.77%	301,896
Jan 24, 2025	34.73	35.50	34.65	35.02	35.02	-0.14%	284,343
Jan 23, 2025	38.00	38.27	34.56	35.07	35.07	-13.96%	427,987
Jan 22, 2025	41.01	41.56	40.65	40.76	40.76	-1.38%	275,944
Jan 21, 2025	40.95	41.49	40.84	41.33	41.33	1.65%	209,369
Jan 17, 2025	40.51	40.89	40.29	40.66	40.66	1.78%	150,986
Jan 16, 2025	39.99	40.34	39.75	39.95	39.95	-1.06%	174,859
Jan 15, 2025	41.13	41.15	39.71	40.38	40.38	2.62%	116,584
Jan 14, 2025	37.80	39.44	37.71	39.35	39.35	5.02%	160,449
Jan 13, 2025	36.39	37.51	36.06	37.47	37.47	1.96%	180,156
Jan 10, 2025	37.24	37.75	36.02	36.75	36.75	-4.05%	184,090
Jan 8, 2025	38.43	38.57	37.97	38.30	38.30	-1.06%	95,444
Jan 7, 2025	39.84	40.00	38.08	38.71	38.71	-2.35%	133,425
Jan 6, 2025	38.93	40.64	38.75	39.64	39.64	2.14%	138,460
Jan 3, 2025	38.59	38.94	37.55	38.81	38.81	0.70%	114,386
Jan 2, 2025	39.98	40.22	38.46	38.54	38.54	-2.55%	103,790
Dec 31, 2024	39.84	40.14	39.26	39.55	39.55	-0.05%	106,300
Dec 30, 2024	38.94	39.85	38.74	39.57	39.57	0.33%	135,518
Dec 27, 2024	39.30	39.87	38.77	39.44	39.44	-0.80%	207,714
Dec 26, 2024	39.11	39.94	38.67	39.76	39.76	0.40%	84,890
Dec 24, 2024	39.03	39.77	39.03	39.60	39.60	0.94%	66,686
Dec 23, 2024	39.15	39.35	38.51	39.23	39.23	0.15%	137,457
Dec 20, 2024	38.27	40.02	37.83	39.17	39.17	1.35%	558,551
Dec 19, 2024	41.12	41.44	38.59	38.65	38.65	-3.81%	230,215
Dec 18, 2024	43.33	43.61	39.57	40.18	40.18	-6.54%	197,404
Dec 17, 2024	44.06	44.68	42.89	42.99	42.99	-3.48%	135,642
Dec 16, 2024	44.03	44.69	43.82	44.54	44.54	0.79%	122,787
Dec 13, 2024	44.10	44.65	43.71	44.19	44.19	-0.67%	133,096
Dec 12, 2024	44.80	45.64	44.45	44.49	44.49	-1.59%	111,872
Dec 11, 2024	45.12	46.26	44.45	45.21	45.21	1.76%	191,593
Dec 10, 2024	45.30	45.61	44.23	44.43	44.43	-1.92%	200,120
Dec 9, 2024	46.50	46.91	45.10	45.30	45.30	-2.41%	177,057
Dec 6, 2024	45.98	46.50	45.45	46.42	46.42	1.87%	98,896
Dec 5, 2024	47.07	47.90	45.43	45.57	45.57	-3.06%	186,067
Dec 4, 2024	45.68	47.04	45.68	47.01	47.01	2.37%	179,460
Dec 3, 2024	47.05	47.25	45.88	45.92	45.92	-2.44%	115,498
Dec 2, 2024	47.41	47.69	46.88	47.07	47.07	-0.70%	108,933
Nov 29, 2024	48.84	48.84	47.11	47.40	47.37	-1.64%	116,113
Nov 27, 2024	48.73	49.28	48.15	48.19	48.16	-0.62%	125,948
Nov 26, 2024	48.13	48.56	47.70	48.49	48.46	-0.39%	127,243
Nov 25, 2024	48.56	50.16	48.17	48.68	48.65	1.90%	318,513
Nov 22, 2024	47.50	48.29	47.35	47.77	47.74	0.74%	200,751
Nov 21, 2024	46.23	47.80	46.23	47.42	47.39	3.04%	192,352
Nov 20, 2024	46.05	46.39	45.05	46.02	45.99	-0.07%	184,556
Nov 19, 2024	46.63	47.55	45.97	46.05	46.02	-3.62%	256,633
Nov 18, 2024	47.34	48.37	47.20	47.78	47.75	-0.23%	316,756
Nov 15, 2024	49.01	49.19	47.71	47.89	47.86	-1.36%	238,490
Nov 14, 2024	48.89	48.99	47.67	48.55	48.52	0.17%	277,169
Nov 13, 2024	48.97	49.66	48.14	48.47	48.44	-0.14%	284,197
Nov 12, 2024	47.97	49.30	47.97	48.54	48.51	0.98%	313,559
Nov 11, 2024	47.38	48.80	47.28	48.07	48.04	3.35%	187,748
Nov 8, 2024	46.40	47.39	46.15	46.51	46.48	0.48%	188,438
Nov 7, 2024	48.72	48.81	45.74	46.29	46.26	-6.45%	336,081
Nov 6, 2024	46.00	50.17	45.98	49.48	49.45	17.08%	642,900
Nov 5, 2024	40.89	42.30	40.76	42.26	42.23	3.50%	157,656
Nov 4, 2024	40.65	40.85	40.22	40.83	40.80	-0.56%	202,053
Nov 1, 2024	40.23	41.25	40.13	41.06	41.03	3.40%	228,646
Oct 31, 2024	39.92	40.24	39.57	39.71	39.69	-0.75%	224,237
Oct 30, 2024	39.51	41.06	39.21	40.01	39.99	0.43%	152,081
Oct 29, 2024	40.47	40.65	39.27	39.84	39.82	-2.47%	226,993
Oct 28, 2024	39.93	41.08	39.93	40.85	40.82	3.03%	285,402
Oct 25, 2024	42.21	42.21	39.42	39.65	39.63	-5.21%	261,905
Oct 24, 2024	45.85	45.85	41.78	41.83	41.80	-10.31%	356,308
Oct 23, 2024	46.44	47.10	45.85	46.64	46.61	-0.28%	141,374
Oct 22, 2024	47.34	47.58	46.21	46.77	46.74	-1.45%	146,786
Oct 21, 2024	49.56	49.56	47.46	47.46	47.43	-3.81%	240,934
Oct 18, 2024	50.20	50.20	49.18	49.34	49.31	-1.75%	179,626
Oct 17, 2024	50.05	50.30	49.24	50.22	50.19	0.72%	175,809
Oct 16, 2024	49.57	50.30	49.16	49.86	49.83	2.09%	115,464
Oct 15, 2024	48.64	50.05	48.55	48.84	48.81	1.08%	154,574
Oct 14, 2024	47.23	48.76	47.06	48.32	48.29	2.26%	137,114
Oct 11, 2024	45.60	47.34	45.60	47.25	47.22	4.19%	161,735
Oct 10, 2024	46.25	46.35	45.28	45.35	45.32	-3.02%	142,595
Oct 9, 2024	46.28	47.55	46.28	46.76	46.73	0.45%	141,675
Oct 8, 2024	46.10	46.78	45.99	46.55	46.52	1.37%	135,531
Oct 7, 2024	46.59	46.65	45.43	45.92	45.89	-2.46%	90,341
Oct 4, 2024	47.25	47.47	46.85	47.08	47.05	1.75%	96,369
Oct 3, 2024	45.37	46.30	45.37	46.27	46.24	0.72%	127,330
Oct 2, 2024	46.24	46.58	45.72	45.94	45.91	-0.17%	108,152
Oct 1, 2024	46.99	46.99	45.20	46.02	45.99	-2.85%	157,040
Sep 30, 2024	47.03	48.48	47.03	47.37	47.34	-0.15%	155,666
Sep 27, 2024	46.77	47.56	46.49	47.44	47.41	2.71%	176,144