Live Oak Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	33.56	34.19	33.19	33.92	33.92	0.06%	244,927
Nov 5, 2026	35.75	35.77	33.52	33.90	33.90	-3.56%	488,808
Nov 4, 2026	35.63	36.69	35.12	35.15	35.15	2.12%	390,269
Nov 3, 2026	35.14	35.39	34.30	34.42	34.42	-1.85%	204,708
Nov 2, 2026	34.95	35.78	34.87	35.07	35.07	1.74%	395,395
Oct 30, 2026	35.17	35.27	34.29	34.47	34.47	-1.71%	173,935
Oct 29, 2026	35.14	35.50	34.75	35.07	35.07	1.18%	243,222
Oct 28, 2026	34.81	35.02	34.00	34.66	34.66	-0.23%	473,689
Oct 27, 2026	35.12	35.12	34.56	34.74	34.74	0.17%	380,709
Oct 26, 2026	34.85	35.91	34.67	34.68	34.68	-1.34%	275,326
Oct 23, 2026	35.54	36.07	34.89	35.15	35.15	-1.57%	284,825
Oct 22, 2026	34.60	36.67	34.60	35.71	35.71	1.02%	502,705
Oct 21, 2026	35.47	35.58	34.84	35.35	35.35	-0.03%	247,611
Oct 20, 2026	34.58	35.74	34.58	35.36	35.36	2.64%	204,507
Oct 19, 2026	34.82	34.91	34.36	34.45	34.45	-1.32%	187,128
Oct 16, 2026	35.36	35.96	34.80	34.91	34.91	-0.68%	280,816
Oct 15, 2026	34.77	35.30	34.55	35.15	35.15	2.12%	253,859
Oct 14, 2026	34.86	34.86	33.49	34.42	34.42	-0.75%	225,639
Oct 13, 2026	35.02	35.25	34.44	34.68	34.68	-0.34%	166,012
Oct 12, 2026	34.35	34.99	34.27	34.80	34.80	0.93%	151,640
Oct 9, 2026	34.45	34.73	34.24	34.48	34.48	-0.26%	235,248
Oct 8, 2026	34.07	35.01	34.03	34.57	34.57	0.90%	391,301
Oct 7, 2026	35.94	36.13	33.84	34.26	34.26	-6.11%	433,859
Oct 6, 2026	36.79	36.99	36.45	36.49	36.49	-0.14%	114,820
Oct 5, 2026	36.76	37.07	36.13	36.54	36.54	-0.38%	159,392
Oct 2, 2026	36.92	37.15	36.51	36.68	36.68	0.80%	182,143
Oct 1, 2026	35.83	36.39	35.32	36.39	36.39	0.55%	229,672
Sep 30, 2026	36.64	36.94	36.12	36.19	36.19	-1.23%	351,789
Sep 29, 2026	36.79	36.95	36.28	36.64	36.64	-0.35%	218,111
Sep 28, 2026	37.51	37.54	36.75	36.77	36.77	-1.89%	247,106
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