Live Oak Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	42.20	42.25	40.64	41.05	41.05	-1.77%	228,679
Jul 1, 2026	40.81	42.16	40.67	41.79	41.79	2.33%	277,478
Jun 30, 2026	40.77	41.17	40.61	40.84	40.84	-0.44%	376,270
Jun 29, 2026	41.14	41.34	40.58	41.02	41.02	-0.92%	335,610
Jun 26, 2026	41.02	41.44	40.62	41.40	41.40	1.07%	968,586
Jun 25, 2026	40.26	41.07	40.15	40.96	40.96	1.64%	353,649
Jun 24, 2026	39.99	40.75	39.98	40.30	40.30	1.05%	391,172
Jun 23, 2026	38.41	39.89	38.28	39.88	39.88	3.34%	364,020
Jun 22, 2026	38.32	38.86	38.32	38.59	38.59	0.86%	259,100
Jun 18, 2026	38.24	38.67	37.92	38.26	38.26	0.71%	607,685
Jun 17, 2026	38.43	39.12	37.47	37.99	37.99	-1.68%	319,408
Jun 16, 2026	38.73	38.91	38.13	38.64	38.64	0.81%	320,339
Jun 15, 2026	39.15	39.62	38.24	38.33	38.33	-1.79%	217,239
Jun 12, 2026	39.04	39.29	38.71	39.03	39.03	0.96%	277,423
Jun 11, 2026	38.68	38.71	37.74	38.66	38.66	1.18%	214,015
Jun 10, 2026	38.90	39.36	38.07	38.21	38.21	-1.09%	297,820
Jun 9, 2026	38.01	39.24	38.01	38.63	38.63	2.66%	215,026
Jun 8, 2026	37.63	38.21	37.41	37.63	37.63	0.59%	139,690
Jun 5, 2026	37.62	37.80	37.33	37.41	37.41	-0.45%	160,790
Jun 4, 2026	36.70	37.67	36.62	37.58	37.58	4.36%	263,895
Jun 3, 2026	37.47	37.47	36.01	36.01	36.01	-4.76%	284,916
Jun 2, 2026	37.08	38.08	37.08	37.81	37.81	1.29%	281,569
Jun 1, 2026	37.54	37.62	36.69	37.36	37.33	-1.76%	207,169
May 29, 2026	37.47	38.16	37.32	38.03	38.00	1.09%	205,059
May 28, 2026	37.32	37.67	36.71	37.62	37.59	-0.27%	172,180
May 27, 2026	38.02	38.27	37.40	37.72	37.69	-0.34%	197,505
May 26, 2026	37.43	38.35	37.27	37.85	37.82	1.53%	229,710
May 22, 2026	37.37	37.74	37.10	37.28	37.25	-0.35%	199,303
May 21, 2026	36.55	37.51	36.16	37.41	37.38	1.00%	222,921
May 20, 2026	36.30	37.26	36.19	37.04	37.01	2.32%	303,639
May 19, 2026	36.03	36.39	35.64	36.20	36.17	-0.58%	347,188
May 18, 2026	35.73	36.57	35.72	36.41	36.38	2.42%	191,481
May 15, 2026	35.91	36.07	35.39	35.55	35.52	-1.77%	200,373
May 14, 2026	36.01	36.52	35.91	36.19	36.16	1.29%	161,064
May 13, 2026	36.37	36.45	35.73	35.73	35.70	-2.40%	207,467
May 12, 2026	36.57	36.66	35.78	36.61	36.58	-0.19%	192,137
May 11, 2026	37.80	37.80	36.36	36.68	36.65	-2.71%	212,129
May 8, 2026	37.71	37.74	37.33	37.70	37.67	0.19%	121,466
May 7, 2026	37.96	38.21	37.33	37.63	37.60	-0.29%	225,661
May 6, 2026	38.00	38.10	37.53	37.74	37.71	0.51%	182,697
May 5, 2026	36.71	37.84	36.71	37.55	37.52	2.29%	170,552
May 4, 2026	37.00	37.41	36.44	36.71	36.68	-1.24%	177,766
May 1, 2026	37.65	37.73	36.97	37.17	37.14	-1.14%	191,214
Apr 30, 2026	37.56	38.27	37.50	37.60	37.57	-0.58%	271,970
Apr 29, 2026	38.47	38.57	37.18	37.82	37.79	-2.48%	214,873
Apr 28, 2026	38.13	38.85	37.81	38.78	38.75	2.46%	283,151
Apr 27, 2026	37.42	38.08	37.27	37.85	37.82	1.12%	298,969
Apr 24, 2026	37.52	37.74	36.79	37.43	37.40	-0.13%	283,961
Apr 23, 2026	36.58	37.94	36.01	37.48	37.45	3.28%	287,659
Apr 22, 2026	36.61	36.95	36.05	36.29	36.26	-0.30%	209,597