5 DAY PERFORMANCE
+10.04%
1 MONTH PERFORMANCE
-8.49%
3 MONTH PERFORMANCE
-17.20%
6 MONTH PERFORMANCE
+3.59%
YEAR-TO-DATE PERFORMANCE
+2.25%
1 YEAR PERFORMANCE
-1.61%
Live Oak Bancshares, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/15/2025 | $41.13 | $40.30 (-2.02%) | $41.15 | $40.19 | 14,787 | |
| 01/14/2025 | $37.80 | $39.35 (4.1%) | $39.44 | $37.71 | 160,448 | $1.77 B |
| 01/13/2025 | $36.39 | $37.47 (2.97%) | $37.51 | $36.06 | 180,200 | $1.69 B |
| 01/10/2025 | $37.24 | $36.75 (-1.32%) | $37.75 | $36.02 | 184,100 | $1.66 B |
| 01/08/2025 | $38.43 | $38.30 (-0.34%) | $38.57 | $37.97 | 95,444 | $1.73 B |
| 01/07/2025 | $39.84 | $38.71 (-2.84%) | $40.00 | $38.08 | 133,425 | $1.74 B |
| 01/06/2025 | $38.93 | $39.64 (1.82%) | $40.64 | $38.75 | 138,500 | $1.79 B |
| 01/03/2025 | $38.59 | $38.81 (0.57%) | $38.94 | $37.55 | 114,400 | $1.75 B |
| 01/02/2025 | $39.98 | $38.54 (-3.6%) | $40.22 | $38.46 | 103,800 | $1.74 B |
| 12/31/2024 | $39.84 | $39.55 (-0.73%) | $40.14 | $39.26 | 106,300 | $1.78 B |
| 12/30/2024 | $38.94 | $39.57 (1.62%) | $39.85 | $38.74 | 135,518 | $1.78 B |
| 12/27/2024 | $39.30 | $39.44 (0.36%) | $39.87 | $38.77 | 207,714 | $1.78 B |
| 12/26/2024 | $39.11 | $39.76 (1.66%) | $39.94 | $38.67 | 84,900 | $1.79 B |
| 12/24/2024 | $39.03 | $39.60 (1.46%) | $39.77 | $39.03 | 66,700 | $1.78 B |
| 12/23/2024 | $39.15 | $39.23 (0.2%) | $39.35 | $38.51 | 137,500 | $1.77 B |
| 12/20/2024 | $38.27 | $39.17 (2.35%) | $40.02 | $37.83 | 558,600 | $1.77 B |
| 12/19/2024 | $41.12 | $38.65 (-6.01%) | $41.44 | $38.59 | 230,215 | $1.74 B |
| 12/18/2024 | $43.33 | $40.18 (-7.27%) | $43.61 | $39.57 | 197,404 | $1.81 B |
| 12/17/2024 | $44.06 | $42.99 (-2.43%) | $44.68 | $42.89 | 135,642 | $1.94 B |
| 12/16/2024 | $44.03 | $44.54 (1.16%) | $44.69 | $43.82 | 122,800 | $2.01 B |
| 12/13/2024 | $44.10 | $44.19 (0.2%) | $44.65 | $43.71 | 133,100 | $1.99 B |
| 12/12/2024 | $44.80 | $44.49 (-0.69%) | $45.64 | $44.45 | 111,900 | $2.01 B |
| 12/11/2024 | $45.12 | $45.21 (0.2%) | $46.26 | $44.45 | 191,600 | $2.04 B |
| 12/10/2024 | $45.30 | $44.43 (-1.92%) | $45.61 | $44.23 | 200,120 | $2.00 B |
| 12/09/2024 | $46.50 | $45.30 (-2.58%) | $46.91 | $45.10 | 177,100 | $2.04 B |
| 12/06/2024 | $45.98 | $46.42 (0.96%) | $46.50 | $45.45 | 98,900 | $2.09 B |
| 12/05/2024 | $47.07 | $45.57 (-3.19%) | $47.90 | $45.43 | 186,100 | $2.05 B |
| 12/04/2024 | $45.68 | $47.01 (2.91%) | $47.04 | $45.68 | 179,500 | $2.12 B |
| 12/03/2024 | $47.05 | $45.92 (-2.4%) | $47.25 | $45.88 | 115,500 | $2.07 B |
| 12/02/2024 | $47.41 | $47.07 (-0.72%) | $47.69 | $46.88 | 108,933 | $2.12 B |
| 11/29/2024 | $48.84 | $47.40 (-2.95%) | $48.84 | $47.11 | 116,113 | $2.14 B |
| 11/27/2024 | $48.73 | $48.19 (-1.11%) | $49.28 | $48.15 | 125,948 | $2.17 B |
| 11/26/2024 | $48.13 | $48.49 (0.75%) | $48.56 | $47.70 | 127,243 | $2.19 B |
| 11/25/2024 | $48.56 | $48.68 (0.25%) | $50.16 | $48.17 | 318,513 | $2.19 B |
| 11/22/2024 | $47.50 | $47.77 (0.57%) | $48.29 | $47.35 | 200,800 | $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 |