5 DAY PERFORMANCE
+7.19%
1 MONTH PERFORMANCE
+16.20%
3 MONTH PERFORMANCE
+30.15%
6 MONTH PERFORMANCE
-17.03%
YEAR-TO-DATE PERFORMANCE
-18.58%
1 YEAR PERFORMANCE
-4.11%
Live Oak Bancshares, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/03/2025 | $31.94 | $32.40 (1.46%) | $32.42 | $31.94 | 44.60 K | |
| 07/02/2025 | $31.32 | $31.73 (1.31%) | $31.96 | $31.16 | 234.71 K | $1.44 B |
| 07/01/2025 | $29.60 | $31.20 (5.41%) | $31.89 | $29.60 | 203.55 K | $1.42 B |
| 06/30/2025 | $30.26 | $29.80 (-1.52%) | $30.38 | $29.77 | 206.10 K | $1.35 B |
| 06/27/2025 | $30.00 | $30.04 (0.13%) | $30.24 | $29.85 | 720.83 K | $1.36 B |
| 06/26/2025 | $29.53 | $29.84 (1.05%) | $29.92 | $29.26 | 155.90 K | $1.35 B |
| 06/25/2025 | $29.49 | $29.31 (-0.61%) | $29.49 | $28.90 | 281.24 K | $1.33 B |
| 06/24/2025 | $29.56 | $29.43 (-0.44%) | $29.99 | $29.41 | 245.71 K | $1.34 B |
| 06/23/2025 | $27.85 | $29.23 (4.96%) | $29.27 | $27.76 | 246.42 K | $1.33 B |
| 06/20/2025 | $28.19 | $27.86 (-1.17%) | $28.46 | $27.86 | 401.70 K | $1.26 B |
| 06/18/2025 | $27.35 | $27.97 (2.27%) | $28.28 | $27.35 | 204.70 K | $1.27 B |
| 06/17/2025 | $27.68 | $27.53 (-0.54%) | $28.08 | $27.49 | 159.50 K | $1.25 B |
| 06/16/2025 | $28.26 | $28.03 (-0.81%) | $28.39 | $27.95 | 146.35 K | $1.27 B |
| 06/13/2025 | $28.26 | $27.85 (-1.45%) | $28.30 | $27.54 | 192.40 K | $1.26 B |
| 06/12/2025 | $28.91 | $28.73 (-0.62%) | $28.91 | $28.51 | 179.71 K | $1.30 B |
| 06/11/2025 | $29.41 | $29.18 (-0.78%) | $29.55 | $29.04 | 300.12 K | $1.32 B |
| 06/10/2025 | $28.78 | $29.34 (1.95%) | $29.56 | $28.66 | 251.02 K | $1.33 B |
| 06/09/2025 | $28.55 | $28.56 (0.04%) | $28.88 | $28.23 | 188.10 K | $1.30 B |
| 06/06/2025 | $27.71 | $28.21 (1.8%) | $28.25 | $27.43 | 196.60 K | $1.28 B |
| 06/05/2025 | $27.55 | $27.27 (-1.02%) | $27.57 | $27.17 | 173.73 K | $1.24 B |
| 06/04/2025 | $27.62 | $27.51 (-0.4%) | $27.75 | $27.35 | 179.40 K | $1.25 B |
| 06/03/2025 | $27.23 | $27.71 (1.76%) | $27.81 | $26.98 | 154.34 K | $1.26 B |
| 06/02/2025 | $27.34 | $27.27 (-0.26%) | $27.44 | $26.77 | 186.74 K | $1.24 B |
| 05/30/2025 | $27.77 | $27.45 (-1.15%) | $27.78 | $27.32 | 261.34 K | $1.25 B |
| 05/29/2025 | $27.82 | $27.91 (0.32%) | $27.92 | $27.35 | 161.40 K | $1.27 B |
| 05/28/2025 | $27.92 | $27.65 (-0.97%) | $28.23 | $27.61 | 244.14 K | $1.25 B |
| 05/27/2025 | $27.46 | $28.05 (2.15%) | $28.06 | $26.96 | 211.70 K | $1.27 B |
| 05/23/2025 | $26.19 | $26.95 (2.9%) | $27.27 | $26.19 | 365.50 K | $1.22 B |
| 05/22/2025 | $26.65 | $26.97 (1.2%) | $27.24 | $26.49 | 204.30 K | $1.22 B |
| 05/21/2025 | $27.65 | $26.87 (-2.82%) | $27.77 | $26.84 | 199.94 K | $1.22 B |
| 05/20/2025 | $28.05 | $28.17 (0.43%) | $28.19 | $27.84 | 229.51 K | $1.28 B |
| 05/19/2025 | $27.75 | $28.10 (1.26%) | $28.19 | $27.75 | 159.75 K | $1.28 B |
| 05/16/2025 | $28.15 | $28.34 (0.67%) | $28.53 | $28.02 | 170.40 K | $1.29 B |
| 05/15/2025 | $28.23 | $28.23 (0%) | $28.53 | $28.01 | 317.64 K | $1.28 B |
| 05/14/2025 | $28.79 | $28.44 (-1.22%) | $29.09 | $28.29 | 189.90 K | $1.29 B |
| 05/13/2025 | $28.72 | $28.99 (0.94%) | $29.17 | $28.51 | 196.23 K | $1.32 B |
| 05/12/2025 | $28.63 | $28.57 (-0.21%) | $29.32 | $28.46 | 377.20 K | $1.30 B |
| 05/09/2025 | $26.78 | $27.16 (1.42%) | $27.19 | $26.41 | 257.31 K | $1.23 B |
| 05/08/2025 | $26.30 | $26.62 (1.22%) | $26.70 | $25.67 | 279.04 K | $1.21 B |
| 05/07/2025 | $26.10 | $25.81 (-1.11%) | $26.10 | $25.53 | 334.02 K | $1.17 B |
| 05/06/2025 | $26.51 | $25.72 (-2.98%) | $26.75 | $25.70 | 398.51 K | $1.17 B |
| 05/05/2025 | $26.82 | $26.93 (0.41%) | $27.89 | $26.82 | 263.40 K | $1.22 B |
| 05/02/2025 | $27.15 | $27.28 (0.48%) | $27.37 | $26.71 | 322.03 K | $1.24 B |
| 05/01/2025 | $26.31 | $26.68 (1.41%) | $26.86 | $25.94 | 295.10 K | $1.21 B |
| 04/30/2025 | $26.06 | $26.14 (0.31%) | $26.30 | $25.59 | 251.70 K | $1.19 B |
| 04/29/2025 | $26.98 | $26.75 (-0.85%) | $27.13 | $26.18 | 518.31 K | $1.21 B |
| 04/28/2025 | $26.61 | $27.04 (1.62%) | $27.22 | $26.35 | 434.14 K | $1.23 B |
| 04/25/2025 | $25.95 | $26.59 (2.47%) | $26.81 | $25.88 | 530.70 K | $1.20 B |
| 04/24/2025 | $25.25 | $26.41 (4.59%) | $26.93 | $24.30 | 777.71 K | $1.19 B |
| 04/23/2025 | $25.85 | $24.67 (-4.56%) | $26.81 | $24.46 | 879.00 K | $1.11 B |
| 04/22/2025 | $24.07 | $24.96 (3.7%) | $24.99 | $23.98 | 338.73 K | $1.13 B |
| 04/21/2025 | $23.87 | $23.78 (-0.38%) | $23.95 | $23.41 | 231.00 K | $1.07 B |
| 04/17/2025 | $23.82 | $24.22 (1.68%) | $24.32 | $23.78 | 290.80 K | $1.09 B |
| 04/16/2025 | $23.79 | $23.90 (0.46%) | $24.16 | $23.57 | 266.51 K | $1.08 B |
| 04/15/2025 | $23.48 | $23.88 (1.7%) | $24.36 | $23.48 | 370.40 K | $1.08 B |
| 04/14/2025 | $23.98 | $23.46 (-2.17%) | $23.98 | $22.97 | 374.40 K | $1.06 B |
| 04/11/2025 | $23.34 | $23.48 (0.6%) | $23.83 | $22.86 | 321.42 K | $1.06 B |
| 04/10/2025 | $24.98 | $23.75 (-4.92%) | $25.00 | $22.76 | 454.10 K | $1.07 B |
| 04/09/2025 | $22.82 | $25.71 (12.66%) | $26.11 | $22.68 | 544.00 K | $1.16 B |
| 04/08/2025 | $24.58 | $23.17 (-5.74%) | $24.65 | $22.80 | 614.85 K | $1.04 B |
| 04/07/2025 | $23.54 | $23.58 (0.17%) | $25.57 | $23.07 | 534.94 K | $1.06 B |
| 04/04/2025 | $23.51 | $24.35 (3.57%) | $24.45 | $23.00 | 540.11 K | $1.10 B |
| 04/03/2025 | $25.90 | $24.74 (-4.48%) | $26.10 | $24.60 | 458.70 K | $1.12 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.
