Live Oak Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	37.54	37.98	37.20	37.48	37.48	0.56%	205,331
Sep 24, 2026	37.17	37.48	36.55	37.27	37.27	0.49%	225,345
Sep 23, 2026	37.65	37.99	37.08	37.09	37.09	-2.06%	175,619
Sep 22, 2026	38.52	38.62	37.78	37.87	37.87	-0.39%	221,163
Sep 21, 2026	38.35	38.36	38.00	38.02	38.02	-0.60%	152,716
Sep 18, 2026	38.07	38.37	37.53	38.25	38.25	-	339,375
Sep 17, 2026	38.64	38.67	38.11	38.25	38.25	0.24%	194,282
Sep 16, 2026	39.14	39.14	37.54	38.16	38.16	-2.45%	238,488
Sep 15, 2026	39.45	39.70	38.82	39.12	39.12	-0.71%	154,146
Sep 14, 2026	39.15	39.59	38.93	39.40	39.40	0.38%	235,295
Sep 11, 2026	39.76	39.76	38.75	39.25	39.25	0.23%	186,630
Sep 10, 2026	38.63	39.16	38.22	39.16	39.16	0.67%	195,114
Sep 9, 2026	39.01	39.15	38.19	38.90	38.90	-1.14%	214,631
Sep 8, 2026	39.40	39.70	39.11	39.35	39.35	-0.66%	173,328
Sep 4, 2026	39.23	39.94	39.22	39.61	39.61	0.13%	178,080
Sep 3, 2026	39.89	40.28	39.54	39.56	39.56	0.13%	152,305
Sep 2, 2026	39.00	40.03	38.86	39.51	39.51	2.23%	238,251
Sep 1, 2026	39.05	39.48	38.58	38.65	38.65	-1.80%	173,696
Aug 31, 2026	40.02	40.06	39.28	39.39	39.36	-1.84%	162,942
Aug 28, 2026	40.15	40.37	39.66	40.13	40.10	0.38%	178,366
Aug 27, 2026	39.51	40.00	38.96	39.98	39.95	-0.03%	176,775
Aug 26, 2026	40.11	40.13	39.72	39.99	39.96	-	130,318
Aug 25, 2026	40.53	40.53	39.64	39.99	39.96	-0.77%	163,291
Aug 24, 2026	41.04	41.37	40.25	40.30	40.27	-1.66%	180,456
Aug 21, 2026	41.06	41.06	40.22	40.98	40.95	0.61%	218,064
Aug 20, 2026	40.55	40.92	40.20	40.73	40.70	-0.39%	184,754
Aug 19, 2026	42.78	43.53	40.79	40.89	40.86	-4.01%	305,348
Aug 18, 2026	43.42	43.76	42.15	42.60	42.57	-1.59%	186,954
Aug 17, 2026	43.01	43.71	42.74	43.29	43.26	0.05%	245,285
Aug 14, 2026	43.27	43.83	43.04	43.27	43.24	-0.16%	331,866
Aug 13, 2026	43.20	43.40	42.82	43.34	43.31	1.36%	198,484
Aug 12, 2026	42.78	43.00	42.01	42.76	42.73	-0.05%	167,794
Aug 11, 2026	42.37	42.90	42.09	42.78	42.75	1.30%	152,188
Aug 10, 2026	42.20	42.60	41.81	42.23	42.20	-0.87%	177,265
Aug 7, 2026	42.28	42.74	41.48	42.60	42.57	0.21%	190,900
Aug 6, 2026	44.06	44.06	42.40	42.51	42.48	-2.86%	171,712
Aug 5, 2026	43.95	44.17	43.50	43.76	43.73	0.30%	252,825
Aug 4, 2026	43.49	44.53	43.49	43.63	43.60	-0.30%	267,110
Aug 3, 2026	42.66	43.86	42.56	43.76	43.73	2.24%	286,403
Jul 31, 2026	42.41	43.02	41.84	42.80	42.77	0.80%	192,956
Jul 30, 2026	42.89	42.99	41.90	42.46	42.43	-0.59%	143,273
Jul 29, 2026	42.52	43.23	42.10	42.71	42.68	-0.49%	236,420
Jul 28, 2026	42.62	42.95	42.01	42.92	42.89	1.75%	206,621
Jul 27, 2026	42.35	43.16	41.88	42.18	42.15	0.24%	293,992
Jul 24, 2026	42.87	43.00	42.02	42.08	42.05	-1.34%	253,814
Jul 23, 2026	41.31	42.68	40.29	42.65	42.62	3.90%	539,094
Jul 22, 2026	41.31	41.54	40.51	41.05	41.02	-1.49%	206,739
Jul 21, 2026	41.55	41.67	40.86	41.67	41.64	0.10%	202,026
Jul 20, 2026	42.21	42.50	41.38	41.63	41.60	-2.00%	161,502
Jul 17, 2026	43.14	43.48	42.27	42.48	42.45	-2.77%	220,169