-
5 DAY PERFORMANCE
-0.08% -
1 MONTH PERFORMANCE
+2.36% -
3 MONTH PERFORMANCE
+10.64% -
6 MONTH PERFORMANCE
+41.28% -
YEAR-TO-DATE PERFORMANCE
+4.92% -
1 YEAR PERFORMANCE
+46.94%
Live Oak Bancshares, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $47.50 | $47.77 (0.57%) | $48.29 | $47.35 | 200,751 | $2.15 B |
| 11/21/2024 | $46.23 | $47.42 (2.57%) | $47.80 | $46.23 | 192,400 | $2.14 B |
| 11/20/2024 | $46.05 | $46.02 (-0.07%) | $46.39 | $45.05 | 184,600 | $2.07 B |
| 11/19/2024 | $46.63 | $46.05 (-1.24%) | $47.55 | $45.97 | 256,633 | $2.08 B |
| 11/18/2024 | $47.34 | $47.78 (0.93%) | $48.37 | $47.20 | 316,800 | $2.15 B |
| 11/15/2024 | $49.01 | $47.89 (-2.29%) | $49.19 | $47.71 | 238,500 | $2.16 B |
| 11/14/2024 | $48.89 | $48.55 (-0.7%) | $48.99 | $47.67 | 277,200 | $2.19 B |
| 11/13/2024 | $48.97 | $48.47 (-1.02%) | $49.66 | $48.14 | 284,200 | $2.18 B |
| 11/12/2024 | $47.97 | $48.54 (1.19%) | $49.30 | $47.97 | 313,600 | $2.19 B |
| 11/11/2024 | $47.38 | $48.07 (1.46%) | $48.80 | $47.28 | 187,748 | $2.17 B |
| 11/08/2024 | $46.40 | $46.51 (0.24%) | $47.39 | $46.15 | 188,438 | $2.10 B |
| 11/07/2024 | $48.72 | $46.29 (-4.99%) | $48.81 | $45.74 | 336,100 | $2.09 B |
| 11/06/2024 | $46.00 | $49.48 (7.57%) | $50.17 | $45.98 | 642,930 | $2.23 B |
| 11/05/2024 | $40.89 | $42.26 (3.35%) | $42.30 | $40.76 | 157,700 | $1.90 B |
| 11/04/2024 | $40.65 | $40.83 (0.44%) | $40.85 | $40.22 | 202,100 | $1.84 B |
| 11/01/2024 | $40.23 | $41.06 (2.06%) | $41.25 | $40.13 | 228,646 | $1.85 B |
| 10/31/2024 | $39.92 | $39.71 (-0.53%) | $40.24 | $39.57 | 224,237 | $1.79 B |
| 10/30/2024 | $39.51 | $40.01 (1.27%) | $41.06 | $39.21 | 152,100 | $1.80 B |
| 10/29/2024 | $40.47 | $39.84 (-1.56%) | $40.65 | $39.27 | 227,000 | $1.80 B |
| 10/28/2024 | $39.93 | $40.85 (2.3%) | $41.08 | $39.93 | 285,402 | $1.84 B |
| 10/25/2024 | $42.21 | $39.65 (-6.06%) | $42.21 | $39.42 | 261,905 | $1.79 B |
| 10/24/2024 | $45.85 | $41.83 (-8.77%) | $45.85 | $41.78 | 356,308 | $1.89 B |
| 10/23/2024 | $46.44 | $46.64 (0.43%) | $47.10 | $45.85 | 141,400 | $2.10 B |
| 10/22/2024 | $47.34 | $46.77 (-1.2%) | $47.58 | $46.21 | 146,800 | $2.11 B |
| 10/21/2024 | $49.56 | $47.46 (-4.24%) | $49.56 | $47.46 | 240,934 | $2.14 B |
| 10/18/2024 | $50.20 | $49.34 (-1.71%) | $50.20 | $49.18 | 179,626 | $2.22 B |
| 10/17/2024 | $50.05 | $50.22 (0.34%) | $50.30 | $49.24 | 175,809 | $2.26 B |
| 10/16/2024 | $49.57 | $49.86 (0.59%) | $50.30 | $49.16 | 115,500 | $2.24 B |
| 10/15/2024 | $48.64 | $48.84 (0.41%) | $50.05 | $48.55 | 154,600 | $2.20 B |
| 10/14/2024 | $47.23 | $48.32 (2.31%) | $48.76 | $47.06 | 137,114 | $2.17 B |
| 10/11/2024 | $45.60 | $47.25 (3.62%) | $47.34 | $45.60 | 161,735 | $2.13 B |
| 10/10/2024 | $46.25 | $45.35 (-1.95%) | $46.35 | $45.28 | 142,600 | $2.04 B |
| 10/09/2024 | $46.28 | $46.76 (1.04%) | $47.55 | $46.28 | 141,700 | $2.10 B |
| 10/08/2024 | $46.10 | $46.55 (0.98%) | $46.78 | $45.99 | 135,531 | $2.09 B |
| 10/07/2024 | $46.59 | $45.92 (-1.44%) | $46.65 | $45.43 | 90,341 | $2.07 B |
| 10/04/2024 | $47.25 | $47.08 (-0.36%) | $47.47 | $46.85 | 96,400 | $2.12 B |
| 10/03/2024 | $45.37 | $46.27 (1.98%) | $46.30 | $45.37 | 127,330 | $2.08 B |
| 10/02/2024 | $46.24 | $45.94 (-0.65%) | $46.58 | $45.72 | 108,200 | $2.07 B |
| 10/01/2024 | $46.99 | $46.02 (-2.06%) | $46.99 | $45.20 | 157,040 | $2.07 B |
| 09/30/2024 | $47.03 | $47.37 (0.72%) | $48.48 | $47.03 | 155,700 | $2.13 B |
| 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 |