5 DAY PERFORMANCE
+3.13%
1 MONTH PERFORMANCE
+4.31%
3 MONTH PERFORMANCE
-14.18%
6 MONTH PERFORMANCE
+20.72%
YEAR-TO-DATE PERFORMANCE
-16.76%
1 YEAR PERFORMANCE
-27.76%
Live Oak Bancshares, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $32.95 | $32.83 (-0.36%) | $33.24 | $32.79 | 160.90 K | $1.50 B |
| 12/03/2025 | $32.37 | $33.28 (2.81%) | $33.30 | $32.09 | 298.30 K | $1.52 B |
| 12/02/2025 | $32.36 | $32.17 (-0.59%) | $32.76 | $32.16 | 361.20 K | $1.47 B |
| 12/01/2025 | $31.83 | $32.52 (2.17%) | $32.81 | $31.58 | 341.90 K | $1.49 B |
| 11/28/2025 | $31.99 | $31.92 (-0.22%) | $32.33 | $31.81 | 122.62 K | $1.46 B |
| 11/26/2025 | $31.91 | $32.17 (0.81%) | $32.31 | $31.80 | 248.32 K | $1.47 B |
| 11/25/2025 | $30.85 | $32.17 (4.28%) | $32.47 | $30.85 | 237.50 K | $1.47 B |
| 11/24/2025 | $30.53 | $30.53 (0%) | $30.75 | $30.18 | 280.24 K | $1.40 B |
| 11/21/2025 | $29.57 | $30.69 (3.79%) | $30.95 | $29.41 | 271.25 K | $1.41 B |
| 11/20/2025 | $30.24 | $29.41 (-2.74%) | $30.76 | $29.36 | 322.50 K | $1.35 B |
| 11/19/2025 | $30.21 | $29.84 (-1.22%) | $30.36 | $29.74 | 402.50 K | $1.37 B |
| 11/18/2025 | $29.60 | $30.04 (1.49%) | $30.45 | $29.37 | 444.10 K | $1.38 B |
| 11/17/2025 | $31.21 | $29.66 (-4.97%) | $31.31 | $29.42 | 239.90 K | $1.36 B |
| 11/14/2025 | $31.09 | $31.16 (0.23%) | $31.36 | $30.69 | 200.90 K | $1.43 B |
| 11/13/2025 | $31.75 | $31.29 (-1.45%) | $32.03 | $31.05 | 242.50 K | $1.43 B |
| 11/12/2025 | $32.01 | $32.09 (0.25%) | $32.67 | $31.96 | 107.83 K | $1.47 B |
| 11/11/2025 | $32.45 | $31.96 (-1.51%) | $32.69 | $31.90 | 339.81 K | $1.46 B |
| 11/10/2025 | $32.74 | $32.24 (-1.53%) | $33.02 | $32.17 | 206.35 K | $1.48 B |
| 11/07/2025 | $31.42 | $32.61 (3.79%) | $32.64 | $31.10 | 299.53 K | $1.49 B |
| 11/06/2025 | $31.41 | $31.58 (0.54%) | $31.73 | $31.10 | 186.33 K | $1.45 B |
| 11/05/2025 | $31.08 | $31.56 (1.54%) | $32.39 | $31.00 | 298.93 K | $1.44 B |
| 11/04/2025 | $31.38 | $31.09 (-0.92%) | $31.38 | $31.00 | 235.62 K | $1.42 B |
| 11/03/2025 | $30.89 | $31.59 (2.27%) | $31.63 | $30.75 | 179.74 K | $1.45 B |
| 10/31/2025 | $31.26 | $31.14 (-0.38%) | $31.50 | $30.79 | 182.35 K | $1.43 B |
| 10/30/2025 | $31.75 | $31.61 (-0.44%) | $32.51 | $31.51 | 195.25 K | $1.45 B |
| 10/29/2025 | $32.06 | $31.85 (-0.66%) | $33.04 | $31.66 | 319.30 K | $1.46 B |
| 10/28/2025 | $32.82 | $32.29 (-1.61%) | $32.84 | $32.16 | 182.94 K | $1.48 B |
| 10/27/2025 | $34.25 | $32.91 (-3.91%) | $34.44 | $32.88 | 182.90 K | $1.51 B |
| 10/24/2025 | $33.81 | $34.19 (1.12%) | $34.93 | $33.60 | 243.84 K | $1.57 B |
| 10/23/2025 | $33.35 | $33.51 (0.48%) | $33.98 | $32.25 | 372.60 K | $1.53 B |
| 10/22/2025 | $34.92 | $34.65 (-0.77%) | $35.17 | $34.41 | 246.40 K | $1.59 B |
| 10/21/2025 | $34.20 | $34.77 (1.67%) | $34.83 | $33.63 | 336.62 K | $1.59 B |
| 10/20/2025 | $33.56 | $34.10 (1.61%) | $34.29 | $33.25 | 587.35 K | $1.56 B |
| 10/17/2025 | $33.47 | $33.48 (0.03%) | $33.65 | $33.01 | 441.54 K | $1.53 B |
| 10/16/2025 | $35.72 | $33.03 (-7.53%) | $35.73 | $32.80 | 387.80 K | $1.51 B |
| 10/15/2025 | $36.83 | $35.97 (-2.34%) | $37.00 | $35.75 | 247.74 K | $1.64 B |
| 10/14/2025 | $35.33 | $36.70 (3.88%) | $36.94 | $35.33 | 266.54 K | $1.67 B |
| 10/13/2025 | $35.58 | $35.62 (0.11%) | $35.78 | $34.79 | 214.50 K | $1.63 B |
| 10/10/2025 | $36.04 | $34.85 (-3.3%) | $36.28 | $34.82 | 282.95 K | $1.59 B |
| 10/09/2025 | $35.65 | $35.87 (0.62%) | $35.90 | $35.15 | 154.70 K | $1.64 B |
| 10/08/2025 | $35.53 | $35.83 (0.84%) | $36.20 | $35.18 | 180.24 K | $1.64 B |
| 10/07/2025 | $35.29 | $35.27 (-0.06%) | $35.99 | $35.22 | 188.03 K | $1.61 B |
| 10/06/2025 | $35.06 | $35.39 (0.94%) | $35.85 | $34.66 | 217.90 K | $1.62 B |
| 10/03/2025 | $34.75 | $34.71 (-0.12%) | $35.27 | $34.59 | 237.22 K | $1.58 B |
| 10/02/2025 | $34.92 | $34.44 (-1.37%) | $35.31 | $34.32 | 255.90 K | $1.57 B |
| 10/01/2025 | $35.38 | $35.11 (-0.76%) | $35.42 | $34.81 | 212.61 K | $1.60 B |
| 09/30/2025 | $35.84 | $35.22 (-1.73%) | $36.01 | $34.73 | 272.00 K | $1.61 B |
| 09/29/2025 | $36.17 | $35.83 (-0.94%) | $36.17 | $35.50 | 184.00 K | $1.64 B |
| 09/26/2025 | $36.62 | $36.17 (-1.23%) | $36.62 | $35.65 | 170.71 K | $1.65 B |
| 09/25/2025 | $36.18 | $36.40 (0.61%) | $37.03 | $35.84 | 378.80 K | $1.66 B |
| 09/24/2025 | $36.14 | $35.80 (-0.94%) | $36.35 | $35.49 | 253.60 K | $1.63 B |
| 09/23/2025 | $36.49 | $36.02 (-1.29%) | $37.13 | $35.99 | 230.74 K | $1.64 B |
| 09/22/2025 | $37.01 | $36.48 (-1.43%) | $37.01 | $36.30 | 174.01 K | $1.66 B |
| 09/19/2025 | $37.38 | $37.12 (-0.7%) | $37.38 | $36.53 | 727.91 K | $1.69 B |
| 09/18/2025 | $36.55 | $37.25 (1.92%) | $37.65 | $36.55 | 839.54 K | $1.70 B |
| 09/17/2025 | $36.29 | $36.40 (0.3%) | $37.61 | $36.23 | 319.60 K | $1.66 B |
| 09/16/2025 | $36.27 | $36.28 (0.03%) | $36.52 | $35.63 | 230.43 K | $1.66 B |
| 09/15/2025 | $36.67 | $36.41 (-0.71%) | $36.95 | $36.05 | 242.20 K | $1.66 B |
| 09/12/2025 | $36.99 | $36.53 (-1.24%) | $37.09 | $36.38 | 191.40 K | $1.67 B |
| 09/11/2025 | $36.88 | $36.99 (0.3%) | $37.29 | $36.60 | 247.84 K | $1.69 B |
| 09/10/2025 | $36.58 | $36.71 (0.36%) | $37.22 | $36.58 | 198.33 K | $1.68 B |
| 09/09/2025 | $37.90 | $36.72 (-3.11%) | $37.94 | $36.57 | 312.50 K | $1.68 B |
| 09/08/2025 | $38.58 | $37.96 (-1.61%) | $38.58 | $37.75 | 224.80 K | $1.73 B |
| 09/05/2025 | $38.77 | $38.36 (-1.06%) | $39.12 | $37.86 | 278.90 K | $1.75 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
