-
5 DAY PERFORMANCE
-2.43% -
1 MONTH PERFORMANCE
+12.63% -
3 MONTH PERFORMANCE
+35.31% -
6 MONTH PERFORMANCE
+14.29% -
YEAR-TO-DATE PERFORMANCE
+4.26% -
1 YEAR PERFORMANCE
+65.53%
Live Oak Bancshares, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $46.77 | $47.44 (1.43%) | $47.56 | $46.49 | 176,144 | $2.13 B |
| 09/26/2024 | $46.77 | $46.19 (-1.24%) | $46.92 | $45.90 | 118,604 | $2.08 B |
| 09/25/2024 | $47.46 | $45.90 (-3.29%) | $47.46 | $45.88 | 194,829 | $2.06 B |
| 09/24/2024 | $48.53 | $47.50 (-2.12%) | $48.65 | $47.31 | 212,603 | $2.14 B |
| 09/23/2024 | $49.25 | $48.62 (-1.28%) | $49.66 | $48.24 | 170,400 | $2.19 B |
| 09/20/2024 | $50.16 | $48.89 (-2.53%) | $50.16 | $48.85 | 447,342 | $2.20 B |
| 09/19/2024 | $49.76 | $49.72 (-0.08%) | $50.18 | $48.95 | 159,100 | $2.24 B |
| 09/18/2024 | $48.06 | $48.53 (0.98%) | $50.57 | $47.35 | 248,212 | $2.18 B |
| 09/17/2024 | $47.49 | $47.98 (1.03%) | $48.53 | $47.12 | 309,600 | $2.16 B |
| 09/16/2024 | $45.36 | $46.80 (3.17%) | $47.01 | $44.85 | 269,609 | $2.10 B |
| 09/13/2024 | $43.89 | $45.40 (3.44%) | $45.40 | $43.69 | 249,900 | $2.04 B |
| 09/12/2024 | $42.09 | $43.17 (2.57%) | $43.52 | $41.87 | 160,921 | $1.94 B |
| 09/11/2024 | $41.22 | $41.73 (1.24%) | $42.02 | $40.24 | 208,973 | $1.88 B |
| 09/10/2024 | $41.64 | $41.74 (0.24%) | $41.76 | $40.60 | 93,043 | $1.88 B |
| 09/09/2024 | $41.64 | $41.53 (-0.26%) | $42.24 | $41.43 | 166,003 | $1.87 B |
| 09/06/2024 | $42.00 | $41.59 (-0.98%) | $42.25 | $40.97 | 158,700 | $1.87 B |
| 09/05/2024 | $42.58 | $41.80 (-1.83%) | $42.58 | $41.54 | 92,202 | $1.88 B |
| 09/04/2024 | $42.44 | $42.08 (-0.85%) | $42.91 | $41.76 | 107,600 | $1.89 B |
| 09/03/2024 | $42.44 | $42.53 (0.21%) | $43.13 | $41.97 | 150,400 | $1.91 B |
| 08/30/2024 | $43.17 | $42.99 (-0.42%) | $43.17 | $42.36 | 112,144 | $1.93 B |
| 08/29/2024 | $42.73 | $42.97 (0.56%) | $43.58 | $41.95 | 131,900 | $1.93 B |
| 08/28/2024 | $41.78 | $42.12 (0.81%) | $42.65 | $41.78 | 92,477 | $1.89 B |
| 08/27/2024 | $42.14 | $42.04 (-0.24%) | $42.14 | $41.31 | 142,800 | $1.89 B |
| 08/26/2024 | $43.65 | $42.52 (-2.59%) | $43.65 | $42.49 | 122,525 | $1.91 B |
| 08/23/2024 | $41.00 | $43.15 (5.24%) | $44.20 | $40.96 | 213,602 | $1.94 B |
| 08/22/2024 | $40.61 | $40.71 (0.25%) | $41.31 | $40.60 | 62,133 | $1.83 B |
| 08/21/2024 | $40.97 | $40.77 (-0.49%) | $40.97 | $40.03 | 95,600 | $1.83 B |
| 08/20/2024 | $41.07 | $40.63 (-1.07%) | $41.07 | $40.26 | 110,226 | $1.83 B |
| 08/19/2024 | $40.90 | $41.32 (1.03%) | $41.38 | $40.54 | 109,600 | $1.86 B |
| 08/16/2024 | $40.17 | $40.76 (1.47%) | $41.01 | $39.86 | 146,184 | $1.83 B |
| 08/15/2024 | $40.10 | $40.22 (0.3%) | $40.96 | $38.98 | 192,414 | $1.81 B |
| 08/14/2024 | $39.64 | $38.85 (-1.99%) | $39.75 | $38.43 | 85,400 | $1.75 B |
| 08/13/2024 | $39.05 | $39.39 (0.87%) | $39.51 | $38.49 | 138,000 | $1.77 B |
| 08/12/2024 | $39.13 | $38.43 (-1.79%) | $39.84 | $38.07 | 111,413 | $1.73 B |
| 08/09/2024 | $39.41 | $38.84 (-1.45%) | $39.41 | $38.47 | 122,530 | $1.75 B |
| 08/08/2024 | $39.80 | $39.56 (-0.6%) | $39.80 | $39.03 | 115,500 | $1.78 B |
| 08/07/2024 | $40.90 | $39.11 (-4.38%) | $40.90 | $38.81 | 196,603 | $1.76 B |
| 08/06/2024 | $39.64 | $39.87 (0.58%) | $40.81 | $39.02 | 253,823 | $1.79 B |
| 08/05/2024 | $39.13 | $39.84 (1.81%) | $40.95 | $38.00 | 295,800 | $1.79 B |
| 08/02/2024 | $41.09 | $41.11 (0.05%) | $41.68 | $40.19 | 226,800 | $1.85 B |
| 08/01/2024 | $45.14 | $43.07 (-4.59%) | $45.20 | $42.20 | 259,225 | $1.94 B |
| 07/31/2024 | $44.53 | $45.14 (1.37%) | $46.65 | $44.33 | 290,900 | $2.03 B |
| 07/30/2024 | $44.57 | $44.66 (0.2%) | $45.04 | $43.84 | 214,800 | $2.01 B |
| 07/29/2024 | $45.99 | $44.08 (-4.15%) | $46.15 | $43.72 | 290,900 | $1.98 B |
| 07/26/2024 | $45.24 | $45.66 (0.93%) | $46.13 | $44.95 | 300,800 | $2.05 B |
| 07/25/2024 | $44.49 | $44.50 (0.02%) | $45.49 | $42.87 | 369,800 | $2.00 B |
| 07/24/2024 | $43.44 | $42.87 (-1.31%) | $44.66 | $42.76 | 350,500 | $1.93 B |
| 07/23/2024 | $42.36 | $43.45 (2.57%) | $44.49 | $42.31 | 290,723 | $1.95 B |
| 07/22/2024 | $42.16 | $42.83 (1.59%) | $43.33 | $41.35 | 226,048 | $1.93 B |
| 07/19/2024 | $41.70 | $42.24 (1.29%) | $42.95 | $41.70 | 226,200 | $1.89 B |
| 07/18/2024 | $42.37 | $41.67 (-1.65%) | $43.40 | $40.99 | 318,100 | $1.87 B |
| 07/17/2024 | $40.90 | $42.80 (4.65%) | $43.22 | $40.90 | 326,217 | $1.92 B |
| 07/16/2024 | $39.53 | $41.60 (5.24%) | $41.69 | $39.40 | 241,200 | $1.86 B |
| 07/15/2024 | $37.92 | $39.04 (2.95%) | $39.64 | $37.69 | 219,000 | $1.75 B |
| 07/12/2024 | $37.17 | $37.25 (0.22%) | $37.76 | $36.34 | 231,800 | $1.67 B |
| 07/11/2024 | $35.48 | $36.68 (3.38%) | $36.85 | $35.01 | 282,539 | $1.64 B |
| 07/10/2024 | $34.06 | $34.50 (1.29%) | $34.63 | $33.25 | 227,305 | $1.54 B |
| 07/09/2024 | $33.51 | $33.81 (0.9%) | $33.95 | $33.05 | 244,500 | $1.51 B |
| 07/08/2024 | $33.76 | $33.61 (-0.44%) | $34.11 | $33.44 | 159,707 | $1.50 B |
| 07/05/2024 | $33.54 | $33.45 (-0.27%) | $33.88 | $33.27 | 111,600 | $1.50 B |
| 07/03/2024 | $34.66 | $33.58 (-3.12%) | $34.66 | $33.58 | 110,541 | $1.50 B |
| 07/02/2024 | $34.20 | $34.78 (1.7%) | $34.85 | $33.95 | 95,100 | $1.56 B |
| 07/01/2024 | $34.93 | $34.17 (-2.18%) | $35.05 | $33.91 | 134,415 | $1.53 B |
| 06/28/2024 | $34.25 | $35.06 (2.36%) | $35.21 | $34.14 | 1.43 M | $1.57 B |