Live Oak Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	43.27	43.83	43.04	43.27	43.27	-0.16%	331,862
Aug 13, 2026	43.20	43.40	42.82	43.34	43.34	1.36%	198,408
Aug 12, 2026	42.78	43.00	42.01	42.76	42.76	-0.05%	167,571
Aug 11, 2026	42.37	42.90	42.09	42.78	42.78	1.30%	152,155
Aug 10, 2026	42.20	42.60	41.81	42.23	42.23	-0.87%	177,252
Aug 7, 2026	42.28	42.74	41.48	42.60	42.60	0.21%	187,600
Aug 6, 2026	44.06	44.06	42.40	42.51	42.51	-2.86%	171,711
Aug 5, 2026	43.95	44.17	43.50	43.76	43.76	0.30%	252,825
Aug 4, 2026	43.49	44.53	43.49	43.63	43.63	-0.30%	267,109
Aug 3, 2026	42.66	43.86	42.56	43.76	43.76	2.24%	286,395
Jul 31, 2026	42.41	43.02	41.84	42.80	42.80	0.80%	192,955
Jul 30, 2026	42.89	42.99	41.90	42.46	42.46	-0.59%	143,273
Jul 29, 2026	42.52	43.23	42.10	42.71	42.71	-0.49%	235,918
Jul 28, 2026	42.62	42.95	42.01	42.92	42.92	1.75%	191,145
Jul 27, 2026	42.35	43.16	41.88	42.18	42.18	0.24%	293,961
Jul 24, 2026	42.87	43.00	42.02	42.08	42.08	-1.34%	253,643
Jul 23, 2026	41.31	42.68	40.29	42.65	42.65	3.90%	539,087
Jul 22, 2026	41.31	41.54	40.51	41.05	41.05	-1.49%	206,514
Jul 21, 2026	41.55	41.67	40.86	41.67	41.67	0.10%	202,007
Jul 20, 2026	42.21	42.50	41.38	41.63	41.63	-2.00%	161,500
Jul 17, 2026	43.14	43.48	42.27	42.48	42.48	-2.77%	220,169
Jul 16, 2026	42.30	43.85	42.30	43.69	43.69	3.56%	276,586
Jul 15, 2026	41.70	42.49	41.60	42.19	42.19	1.56%	257,316
Jul 14, 2026	41.61	41.98	41.29	41.54	41.54	0.05%	109,650
Jul 13, 2026	41.65	41.95	41.20	41.52	41.52	-0.31%	149,995
Jul 10, 2026	41.20	41.73	41.13	41.65	41.65	0.80%	200,099
Jul 9, 2026	40.48	41.44	40.48	41.32	41.32	2.35%	190,229
Jul 8, 2026	40.75	40.79	39.85	40.37	40.37	-1.80%	262,612
Jul 7, 2026	41.76	41.98	41.09	41.11	41.11	-1.65%	168,246
Jul 6, 2026	41.35	41.82	40.74	41.80	41.80	1.83%	194,496
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