Live Oak Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	37.37	37.74	37.10	37.28	37.28	-0.35%	189,983
May 21, 2026	36.55	37.51	36.16	37.41	37.41	1.00%	214,277
May 20, 2026	36.30	37.26	36.19	37.04	37.04	2.32%	290,545
May 19, 2026	36.03	36.39	35.64	36.20	36.20	-0.58%	325,446
May 18, 2026	35.73	36.57	35.72	36.41	36.41	2.42%	187,528
May 15, 2026	35.91	36.07	35.39	35.55	35.55	-1.77%	200,373
May 14, 2026	36.01	36.52	35.91	36.19	36.19	1.29%	161,064
May 13, 2026	36.37	36.45	35.73	35.73	35.73	-2.40%	207,467
May 12, 2026	36.57	36.66	35.78	36.61	36.61	-0.19%	192,137
May 11, 2026	37.80	37.80	36.36	36.68	36.68	-2.71%	212,129
May 8, 2026	37.71	37.74	37.33	37.70	37.70	0.19%	121,466
May 7, 2026	37.96	38.21	37.33	37.63	37.63	-0.29%	225,661
May 6, 2026	38.00	38.10	37.53	37.74	37.74	0.51%	182,697
May 5, 2026	36.71	37.84	36.71	37.55	37.55	2.29%	170,552
May 4, 2026	37.00	37.41	36.44	36.71	36.71	-1.24%	177,766
May 1, 2026	37.65	37.73	36.97	37.17	37.17	-1.14%	191,214
Apr 30, 2026	37.56	38.27	37.50	37.60	37.60	-0.58%	271,970
Apr 29, 2026	38.47	38.57	37.18	37.82	37.82	-2.48%	214,873
Apr 28, 2026	38.13	38.85	37.81	38.78	38.78	2.46%	283,151
Apr 27, 2026	37.42	38.08	37.27	37.85	37.85	1.12%	298,969
Apr 24, 2026	37.52	37.74	36.79	37.43	37.43	-0.13%	283,961
Apr 23, 2026	36.58	37.94	36.01	37.48	37.48	3.28%	287,659
Apr 22, 2026	36.61	36.95	36.05	36.29	36.29	-0.30%	209,597
Apr 21, 2026	37.37	37.70	36.30	36.40	36.40	-2.62%	313,442
Apr 20, 2026	37.13	37.72	37.13	37.38	37.38	-0.21%	140,797
Apr 17, 2026	36.87	38.26	36.79	37.46	37.46	3.88%	249,714
Apr 16, 2026	36.40	36.51	35.97	36.06	36.06	-1.31%	170,694
Apr 15, 2026	36.61	36.94	36.04	36.54	36.54	-0.22%	162,177
Apr 14, 2026	36.09	36.85	35.47	36.62	36.62	0.88%	296,397
Apr 13, 2026	35.43	36.34	35.25	36.30	36.30	1.65%	205,423
Apr 10, 2026	36.54	36.54	35.48	35.71	35.71	-2.41%	188,778
Apr 9, 2026	35.16	36.89	35.16	36.59	36.59	2.95%	217,613
Apr 8, 2026	35.28	35.88	35.28	35.54	35.54	4.44%	246,705
Apr 7, 2026	33.57	34.27	33.55	34.03	34.03	0.65%	214,188
Apr 6, 2026	33.39	33.90	32.75	33.81	33.81	1.26%	350,073
Apr 2, 2026	32.55	33.58	32.40	33.39	33.39	-	269,166
Apr 1, 2026	33.44	34.01	33.36	33.39	33.39	0.97%	226,781
Mar 31, 2026	32.97	33.41	32.42	33.07	33.07	2.48%	355,065
Mar 30, 2026	32.47	32.53	32.05	32.27	32.27	0.56%	257,472
Mar 27, 2026	32.33	32.77	31.94	32.09	32.09	-1.81%	247,457
Mar 26, 2026	32.48	32.85	32.32	32.68	32.68	-0.43%	219,650
Mar 25, 2026	33.22	33.24	32.38	32.82	32.82	0.21%	237,443
Mar 24, 2026	32.20	33.14	32.19	32.75	32.75	-	370,246
Mar 23, 2026	32.92	33.36	32.05	32.75	32.75	2.83%	430,197
Mar 20, 2026	31.82	31.90	31.22	31.85	31.85	0.22%	584,789
Mar 19, 2026	31.60	32.07	31.32	31.78	31.78	-0.09%	290,033
Mar 18, 2026	32.53	32.53	31.48	31.81	31.81	-2.51%	389,700
Mar 17, 2026	33.22	33.36	32.38	32.63	32.63	-0.06%	171,816
Mar 16, 2026	32.64	33.12	32.64	32.65	32.65	1.24%	237,075
Mar 13, 2026	32.86	32.96	32.10	32.25	32.25	-0.83%	247,572