Live Oak Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 21, 2026	37.37	37.70	36.30	36.40	36.37	-2.62%	313,442
Apr 20, 2026	37.13	37.72	37.13	37.38	37.35	-0.21%	140,797
Apr 17, 2026	36.87	38.26	36.79	37.46	37.43	3.88%	249,714
Apr 16, 2026	36.40	36.51	35.97	36.06	36.03	-1.31%	170,694
Apr 15, 2026	36.61	36.94	36.04	36.54	36.51	-0.22%	162,177
Apr 14, 2026	36.09	36.85	35.47	36.62	36.59	0.88%	296,397
Apr 13, 2026	35.43	36.34	35.25	36.30	36.27	1.65%	205,423
Apr 10, 2026	36.54	36.54	35.48	35.71	35.68	-2.41%	188,778
Apr 9, 2026	35.16	36.89	35.16	36.59	36.56	2.95%	217,613
Apr 8, 2026	35.28	35.88	35.28	35.54	35.51	4.44%	246,705
Apr 7, 2026	33.57	34.27	33.55	34.03	34.00	0.65%	214,188
Apr 6, 2026	33.39	33.90	32.75	33.81	33.78	1.26%	350,073
Apr 2, 2026	32.55	33.58	32.40	33.39	33.36	-	269,166