5 DAY PERFORMANCE
-1.77%
1 MONTH PERFORMANCE
-1.69%
3 MONTH PERFORMANCE
-26.30%
6 MONTH PERFORMANCE
-34.72%
YEAR-TO-DATE PERFORMANCE
-33.96%
1 YEAR PERFORMANCE
-19.18%
Live Oak Bancshares, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $26.06 | $26.14 (0.31%) | $26.30 | $25.59 | 251,696 | $1.17 B |
| 04/29/2025 | $26.98 | $26.75 (-0.85%) | $27.13 | $26.18 | 518,307 | $1.21 B |
| 04/28/2025 | $26.61 | $27.04 (1.62%) | $27.22 | $26.35 | 434,135 | $1.22 B |
| 04/25/2025 | $25.95 | $26.59 (2.47%) | $26.81 | $25.88 | 530,700 | $1.20 B |
| 04/24/2025 | $25.25 | $26.41 (4.59%) | $26.93 | $24.30 | 777,707 | $1.19 B |
| 04/23/2025 | $25.85 | $24.67 (-4.56%) | $26.81 | $24.46 | 879,000 | $1.11 B |
| 04/22/2025 | $24.07 | $24.96 (3.7%) | $24.99 | $23.98 | 338,733 | $1.13 B |
| 04/21/2025 | $23.87 | $23.78 (-0.38%) | $23.95 | $23.41 | 231,000 | $1.07 B |
| 04/17/2025 | $23.82 | $24.22 (1.68%) | $24.32 | $23.78 | 290,800 | $1.09 B |
| 04/16/2025 | $23.79 | $23.90 (0.46%) | $24.16 | $23.57 | 266,509 | $1.08 B |
| 04/15/2025 | $23.48 | $23.88 (1.7%) | $24.36 | $23.48 | 370,400 | $1.08 B |
| 04/14/2025 | $23.98 | $23.46 (-2.17%) | $23.98 | $22.97 | 374,400 | $1.06 B |
| 04/11/2025 | $23.34 | $23.48 (0.6%) | $23.83 | $22.86 | 321,416 | $1.06 B |
| 04/10/2025 | $24.98 | $23.75 (-4.92%) | $25.00 | $22.76 | 454,100 | $1.07 B |
| 04/09/2025 | $22.82 | $25.71 (12.66%) | $26.11 | $22.68 | 544,000 | $1.16 B |
| 04/08/2025 | $24.58 | $23.17 (-5.74%) | $24.65 | $22.80 | 614,849 | $1.04 B |
| 04/07/2025 | $23.54 | $23.58 (0.17%) | $25.57 | $23.07 | 534,936 | $1.06 B |
| 04/04/2025 | $23.51 | $24.35 (3.57%) | $24.45 | $23.00 | 540,113 | $1.10 B |
| 04/03/2025 | $25.90 | $24.74 (-4.48%) | $26.10 | $24.60 | 458,700 | $1.12 B |
| 04/02/2025 | $26.43 | $27.28 (3.22%) | $27.29 | $26.38 | 400,058 | $1.23 B |
| 04/01/2025 | $26.41 | $26.84 (1.63%) | $26.86 | $26.18 | 256,300 | $1.21 B |
| 03/31/2025 | $26.20 | $26.66 (1.76%) | $26.84 | $26.06 | 348,038 | $1.20 B |
| 03/28/2025 | $27.48 | $26.57 (-3.31%) | $27.96 | $26.34 | 304,408 | $1.20 B |
| 03/27/2025 | $27.28 | $27.69 (1.5%) | $27.99 | $26.97 | 296,400 | $1.25 B |
| 03/26/2025 | $27.75 | $27.25 (-1.8%) | $28.34 | $26.98 | 360,700 | $1.23 B |
| 03/25/2025 | $27.79 | $27.96 (0.61%) | $28.27 | $27.70 | 1.37 M | $1.26 B |
| 03/24/2025 | $28.01 | $27.73 (-1%) | $28.09 | $27.61 | 1.24 M | $1.25 B |
| 03/21/2025 | $27.22 | $27.34 (0.44%) | $27.74 | $27.01 | 490,303 | $1.23 B |
| 03/20/2025 | $27.02 | $27.40 (1.41%) | $28.09 | $27.02 | 411,700 | $1.24 B |
| 03/19/2025 | $28.27 | $27.54 (-2.58%) | $28.33 | $26.50 | 1.12 M | $1.24 B |
| 03/18/2025 | $28.36 | $28.29 (-0.25%) | $28.56 | $28.01 | 240,400 | $1.28 B |
| 03/17/2025 | $28.63 | $28.37 (-0.91%) | $28.87 | $28.24 | 218,900 | $1.28 B |
| 03/14/2025 | $28.03 | $28.62 (2.1%) | $28.63 | $27.74 | 413,100 | $1.29 B |
| 03/13/2025 | $28.36 | $27.68 (-2.4%) | $28.36 | $27.58 | 159,221 | $1.25 B |
| 03/12/2025 | $27.91 | $28.22 (1.11%) | $28.51 | $27.68 | 285,500 | $1.27 B |
| 03/11/2025 | $28.00 | $27.62 (-1.36%) | $28.28 | $27.57 | 335,321 | $1.24 B |
| 03/10/2025 | $28.26 | $28.01 (-0.88%) | $28.68 | $27.60 | 307,300 | $1.26 B |
| 03/07/2025 | $29.41 | $28.96 (-1.53%) | $29.56 | $28.56 | 276,000 | $1.31 B |
| 03/06/2025 | $29.68 | $29.55 (-0.44%) | $30.08 | $29.51 | 288,600 | $1.33 B |
| 03/05/2025 | $30.04 | $30.05 (0.03%) | $30.40 | $29.66 | 296,900 | $1.35 B |
| 03/04/2025 | $30.86 | $30.22 (-2.07%) | $31.10 | $29.99 | 226,244 | $1.36 B |
| 03/03/2025 | $31.85 | $31.21 (-2.01%) | $32.00 | $31.10 | 199,300 | $1.41 B |
| 02/28/2025 | $31.89 | $31.81 (-0.25%) | $32.08 | $31.43 | 266,600 | $1.43 B |
| 02/27/2025 | $31.49 | $31.64 (0.48%) | $31.94 | $31.40 | 138,600 | $1.43 B |
| 02/26/2025 | $32.19 | $31.59 (-1.86%) | $32.38 | $31.25 | 169,900 | $1.42 B |
| 02/25/2025 | $32.30 | $32.27 (-0.09%) | $32.65 | $31.85 | 169,106 | $1.45 B |
| 02/24/2025 | $32.38 | $31.99 (-1.2%) | $32.44 | $31.86 | 190,800 | $1.44 B |
| 02/21/2025 | $33.42 | $31.99 (-4.28%) | $33.42 | $31.86 | 197,700 | $1.44 B |
| 02/20/2025 | $33.31 | $32.86 (-1.35%) | $33.39 | $32.81 | 193,334 | $1.48 B |
| 02/19/2025 | $33.50 | $33.46 (-0.12%) | $33.77 | $33.16 | 205,637 | $1.51 B |
| 02/18/2025 | $33.84 | $33.77 (-0.21%) | $34.24 | $33.43 | 206,222 | $1.52 B |
| 02/14/2025 | $35.30 | $33.93 (-3.88%) | $35.66 | $33.63 | 279,000 | $1.53 B |
| 02/13/2025 | $34.92 | $34.92 (0%) | $35.02 | $34.42 | 145,117 | $1.57 B |
| 02/12/2025 | $35.39 | $34.80 (-1.67%) | $35.77 | $34.64 | 213,629 | $1.57 B |
| 02/11/2025 | $34.57 | $36.21 (4.74%) | $36.23 | $34.57 | 187,900 | $1.63 B |
| 02/10/2025 | $35.49 | $35.08 (-1.16%) | $35.88 | $34.95 | 173,800 | $1.58 B |
| 02/07/2025 | $35.56 | $35.30 (-0.73%) | $35.57 | $34.69 | 211,303 | $1.59 B |
| 02/06/2025 | $35.25 | $35.65 (1.13%) | $36.00 | $34.84 | 354,206 | $1.61 B |
| 02/05/2025 | $35.56 | $35.17 (-1.1%) | $35.56 | $34.78 | 196,900 | $1.59 B |
| 02/04/2025 | $34.04 | $35.27 (3.61%) | $35.42 | $34.04 | 155,300 | $1.59 B |
| 02/03/2025 | $34.38 | $34.36 (-0.06%) | $35.00 | $33.88 | 200,400 | $1.55 B |
| 01/31/2025 | $35.30 | $35.49 (0.54%) | $36.12 | $35.21 | 223,615 | $1.60 B |
| 01/30/2025 | $35.93 | $35.44 (-1.36%) | $36.02 | $34.94 | 215,600 | $1.60 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.
