5 DAY PERFORMANCE
-2.97%
1 MONTH PERFORMANCE
+10.31%
3 MONTH PERFORMANCE
+19.94%
6 MONTH PERFORMANCE
+15.58%
YEAR-TO-DATE PERFORMANCE
+11.21%
1 YEAR PERFORMANCE
+7.36%
Live Oak Bancshares, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/28/2026 | $38.91 | $38.31 (-1.54%) | $38.91 | $37.94 | 328.27 K | $1.76 B |
| 01/27/2026 | $39.28 | $38.75 (-1.35%) | $39.28 | $38.06 | 458.01 K | $1.78 B |
| 01/26/2026 | $39.30 | $39.24 (-0.15%) | $39.43 | $38.18 | 525.31 K | $1.80 B |
| 01/23/2026 | $40.45 | $39.37 (-2.67%) | $40.50 | $38.52 | 925.01 K | $1.80 B |
| 01/22/2026 | $40.00 | $40.76 (1.9%) | $42.89 | $39.81 | 651.45 K | $1.87 B |
| 01/21/2026 | $36.93 | $39.00 (5.61%) | $39.29 | $36.93 | 475.16 K | $1.79 B |
| 01/20/2026 | $36.74 | $36.71 (-0.08%) | $37.76 | $36.19 | 420.00 K | $1.68 B |
| 01/16/2026 | $37.84 | $37.60 (-0.63%) | $38.10 | $37.29 | 365.60 K | $1.72 B |
| 01/15/2026 | $36.09 | $37.87 (4.93%) | $37.87 | $36.09 | 224.00 K | $1.73 B |
| 01/14/2026 | $35.74 | $36.12 (1.06%) | $36.16 | $35.45 | 199.54 K | $1.65 B |
| 01/13/2026 | $36.22 | $35.81 (-1.13%) | $36.27 | $35.64 | 164.00 K | $1.64 B |
| 01/12/2026 | $36.13 | $36.12 (-0.03%) | $36.33 | $35.72 | 255.25 K | $1.65 B |
| 01/09/2026 | $37.57 | $36.63 (-2.5%) | $37.85 | $36.58 | 292.51 K | $1.68 B |
| 01/08/2026 | $35.35 | $37.49 (6.05%) | $37.88 | $35.35 | 357.10 K | $1.72 B |
| 01/07/2026 | $36.31 | $35.66 (-1.79%) | $36.64 | $35.27 | 330.84 K | $1.63 B |
| 01/06/2026 | $35.44 | $36.37 (2.62%) | $36.49 | $35.16 | 274.33 K | $1.67 B |
| 01/05/2026 | $34.51 | $35.76 (3.62%) | $36.25 | $34.51 | 326.04 K | $1.64 B |
| 01/02/2026 | $34.28 | $34.71 (1.25%) | $34.97 | $33.93 | 378.14 K | $1.59 B |
| 12/31/2025 | $34.54 | $34.35 (-0.55%) | $34.67 | $34.06 | 399.10 K | $1.57 B |
| 12/30/2025 | $34.58 | $34.43 (-0.43%) | $34.83 | $34.20 | 306.91 K | $1.58 B |
| 12/29/2025 | $35.26 | $34.63 (-1.79%) | $35.41 | $34.57 | 297.12 K | $1.59 B |
| 12/26/2025 | $35.93 | $35.21 (-2%) | $35.93 | $34.93 | 136.60 K | $1.61 B |
| 12/24/2025 | $35.77 | $35.91 (0.39%) | $36.24 | $35.68 | 142.02 K | $1.64 B |
| 12/23/2025 | $36.20 | $36.00 (-0.55%) | $36.53 | $35.92 | 341.50 K | $1.65 B |
| 12/22/2025 | $36.44 | $36.22 (-0.6%) | $36.73 | $36.15 | 314.91 K | $1.66 B |
| 12/19/2025 | $36.32 | $36.46 (0.39%) | $36.53 | $35.90 | 619.20 K | $1.67 B |
| 12/18/2025 | $36.56 | $36.64 (0.22%) | $36.85 | $36.10 | 361.10 K | $1.68 B |
| 12/17/2025 | $35.37 | $36.04 (1.89%) | $36.20 | $35.37 | 359.11 K | $1.65 B |
| 12/16/2025 | $35.31 | $35.51 (0.57%) | $35.69 | $35.22 | 316.03 K | $1.63 B |
| 12/15/2025 | $35.63 | $35.31 (-0.9%) | $35.76 | $35.01 | 388.90 K | $1.62 B |
| 12/12/2025 | $35.49 | $35.31 (-0.51%) | $35.49 | $34.80 | 621.50 K | $1.62 B |
| 12/11/2025 | $34.80 | $35.24 (1.26%) | $35.44 | $34.67 | 350.90 K | $1.61 B |
| 12/10/2025 | $32.83 | $34.76 (5.88%) | $35.08 | $32.83 | 484.10 K | $1.59 B |
| 12/09/2025 | $32.89 | $33.02 (0.4%) | $33.72 | $32.63 | 180.41 K | $1.51 B |
| 12/08/2025 | $32.93 | $32.95 (0.06%) | $33.36 | $32.72 | 392.94 K | $1.51 B |
| 12/05/2025 | $32.69 | $32.80 (0.34%) | $33.03 | $32.53 | 207.30 K | $1.50 B |
| 12/04/2025 | $32.95 | $32.83 (-0.36%) | $33.25 | $32.78 | 229.12 K | $1.50 B |
| 12/03/2025 | $32.37 | $33.28 (2.81%) | $33.30 | $32.09 | 298.30 K | $1.52 B |
| 12/02/2025 | $32.36 | $32.17 (-0.59%) | $32.76 | $32.16 | 361.20 K | $1.47 B |
| 12/01/2025 | $31.83 | $32.52 (2.17%) | $32.81 | $31.58 | 341.90 K | $1.49 B |
| 11/28/2025 | $31.99 | $31.92 (-0.22%) | $32.33 | $31.81 | 122.62 K | $1.46 B |
| 11/26/2025 | $31.91 | $32.17 (0.81%) | $32.31 | $31.80 | 248.32 K | $1.47 B |
| 11/25/2025 | $30.85 | $32.17 (4.28%) | $32.47 | $30.85 | 237.50 K | $1.47 B |
| 11/24/2025 | $30.53 | $30.53 (0%) | $30.75 | $30.18 | 280.24 K | $1.40 B |
| 11/21/2025 | $29.57 | $30.69 (3.79%) | $30.95 | $29.41 | 271.25 K | $1.41 B |
| 11/20/2025 | $30.24 | $29.41 (-2.74%) | $30.76 | $29.36 | 322.50 K | $1.35 B |
| 11/19/2025 | $30.21 | $29.84 (-1.22%) | $30.36 | $29.74 | 402.50 K | $1.37 B |
| 11/18/2025 | $29.60 | $30.04 (1.49%) | $30.45 | $29.37 | 444.10 K | $1.38 B |
| 11/17/2025 | $31.21 | $29.66 (-4.97%) | $31.31 | $29.42 | 239.90 K | $1.36 B |
| 11/14/2025 | $31.09 | $31.16 (0.23%) | $31.36 | $30.69 | 200.90 K | $1.43 B |
| 11/13/2025 | $31.75 | $31.29 (-1.45%) | $32.03 | $31.05 | 242.50 K | $1.43 B |
| 11/12/2025 | $32.01 | $32.09 (0.25%) | $32.67 | $31.96 | 107.83 K | $1.47 B |
| 11/11/2025 | $32.45 | $31.96 (-1.51%) | $32.69 | $31.90 | 339.81 K | $1.46 B |
| 11/10/2025 | $32.74 | $32.24 (-1.53%) | $33.02 | $32.17 | 206.35 K | $1.48 B |
| 11/07/2025 | $31.42 | $32.61 (3.79%) | $32.64 | $31.10 | 299.53 K | $1.49 B |
| 11/06/2025 | $31.41 | $31.58 (0.54%) | $31.73 | $31.10 | 186.33 K | $1.45 B |
| 11/05/2025 | $31.08 | $31.56 (1.54%) | $32.39 | $31.00 | 298.93 K | $1.44 B |
| 11/04/2025 | $31.38 | $31.09 (-0.92%) | $31.38 | $31.00 | 235.62 K | $1.42 B |
| 11/03/2025 | $30.89 | $31.59 (2.27%) | $31.63 | $30.75 | 179.74 K | $1.45 B |
| 10/31/2025 | $31.26 | $31.14 (-0.38%) | $31.50 | $30.79 | 182.35 K | $1.43 B |
| 10/30/2025 | $31.75 | $31.61 (-0.44%) | $32.51 | $31.51 | 195.25 K | $1.45 B |
| 10/29/2025 | $32.06 | $31.85 (-0.66%) | $33.04 | $31.66 | 319.30 K | $1.46 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.
