Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

On Deck Capital Inc (NY: ONDK )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2019 4.590 4.670 4.400 4.460 528,922 -0.21(-4.50%)
Oct 30, 2019 4.530 4.710 4.520 4.670 368,421 +0.07(+1.52%)
Oct 29, 2019 4.540 4.660 4.475 4.600 434,189 +0.08(+1.77%)
Oct 28, 2019 4.490 4.660 4.270 4.520 1,158,466 +0.06(+1.35%)
Oct 25, 2019 4.360 4.660 4.305 4.460 1,238,600 +0.25(+5.94%)
Oct 24, 2019 4.100 4.460 4.000 4.210 1,322,786 +0.58(+15.98%)
Oct 23, 2019 3.640 3.720 3.610 3.630 493,899 +0.01(+0.28%)
Oct 22, 2019 3.560 3.660 3.540 3.620 169,537 +0.02(+0.56%)
Oct 21, 2019 3.570 3.750 3.570 3.600 300,369 +0.06(+1.69%)
Oct 18, 2019 3.550 3.570 3.440 3.540 227,900 -0.04(-1.12%)
Oct 17, 2019 3.550 3.630 3.520 3.580 135,314 +0.04(+1.13%)
Oct 16, 2019 3.600 3.720 3.540 3.540 159,198 -0.06(-1.67%)
Oct 15, 2019 3.550 3.720 3.545 3.600 169,884 +0.04(+1.12%)
Oct 14, 2019 3.530 3.600 3.480 3.560 353,840 +0.02(+0.56%)
Oct 11, 2019 3.510 3.600 3.500 3.540 540,000 +0.09(+2.61%)
Oct 10, 2019 3.380 3.520 3.380 3.450 301,905 +0.08(+2.37%)
Oct 09, 2019 3.330 3.400 3.310 3.370 221,276 +0.06(+1.81%)
Oct 08, 2019 3.240 3.350 3.210 3.310 403,356 +0.03(+0.91%)
Oct 07, 2019 3.180 3.305 3.150 3.280 387,399 +0.08(+2.50%)
Oct 04, 2019 3.130 3.230 3.090 3.200 332,400 +0.09(+2.89%)
Oct 03, 2019 3.110 3.130 3.040 3.110 261,177 -0.06(-1.89%)
Oct 02, 2019 3.180 3.230 3.130 3.170 281,666 -0.06(-1.86%)
Oct 01, 2019 3.370 3.430 3.230 3.230 307,606 -0.13(-3.87%)
Sep 30, 2019 3.330 3.390 3.330 3.360 310,305 +0.03(+0.90%)
Sep 27, 2019 3.380 3.400 3.230 3.330 301,300 -0.03(-0.89%)
Sep 26, 2019 3.490 3.490 3.360 3.360 142,468 -0.13(-3.72%)
Sep 25, 2019 3.400 3.530 3.400 3.490 203,321 +0.10(+2.95%)
Sep 24, 2019 3.410 3.450 3.345 3.390 322,623 -0.05(-1.45%)
Sep 23, 2019 3.310 3.460 3.280 3.440 427,907 +0.13(+3.93%)
Sep 20, 2019 3.410 3.430 3.290 3.310 1,110,100 -0.10(-2.93%)
Sep 19, 2019 3.460 3.530 3.400 3.410 369,218 -0.04(-1.16%)
Sep 18, 2019 3.560 3.560 3.375 3.450 692,138 -0.09(-2.54%)
Sep 17, 2019 3.620 3.620 3.500 3.540 246,168 -0.07(-1.94%)
Sep 16, 2019 3.650 3.695 3.600 3.610 508,749 -0.04(-1.10%)
Sep 13, 2019 3.840 3.880 3.630 3.650 544,300 -0.14(-3.69%)
Sep 12, 2019 3.760 3.830 3.680 3.790 431,304 +0.05(+1.34%)
Sep 11, 2019 3.700 3.760 3.570 3.740 541,563 +0.07(+1.91%)
Sep 10, 2019 3.580 3.680 3.550 3.670 497,722 +0.10(+2.80%)
Sep 09, 2019 3.390 3.640 3.380 3.570 465,387 +0.18(+5.31%)
Sep 06, 2019 3.430 3.580 3.390 3.390 780,500 -0.04(-1.17%)
Sep 05, 2019 3.270 3.470 3.210 3.430 1,132,486 +0.21(+6.52%)
Sep 04, 2019 3.210 3.270 3.190 3.220 489,299 +0.04(+1.26%)
Sep 03, 2019 3.210 3.240 3.180 3.180 361,621 -0.07(-2.15%)
Aug 30, 2019 3.280 3.320 3.210 3.250 223,200 -0.03(-0.91%)
Aug 29, 2019 3.240 3.310 3.240 3.280 208,562 +0.07(+2.18%)
Aug 28, 2019 3.210 3.280 3.160 3.210 267,508 +0.01(+0.31%)
Aug 27, 2019 3.380 3.410 3.200 3.200 342,121 -0.16(-4.76%)
Aug 26, 2019 3.350 3.380 3.320 3.360 303,956 +0.03(+0.90%)
Aug 23, 2019 3.380 3.440 3.330 3.330 520,700 -0.06(-1.77%)
Aug 22, 2019 3.390 3.440 3.360 3.390 395,896 +0.03(+0.89%)
Aug 21, 2019 3.290 3.380 3.230 3.360 426,778 +0.13(+4.02%)
Aug 20, 2019 3.290 3.320 3.230 3.230 174,085 -0.09(-2.71%)
Aug 19, 2019 3.310 3.400 3.280 3.320 312,598 +0.06(+1.84%)
Aug 16, 2019 3.150 3.300 3.140 3.260 616,500 +0.13(+4.15%)
Aug 15, 2019 3.180 3.200 3.100 3.130 513,817 -0.06(-1.88%)
Aug 14, 2019 3.260 3.290 3.190 3.190 558,630 -0.14(-4.20%)
Aug 13, 2019 3.260 3.410 3.250 3.330 387,781 +0.07(+2.15%)
Aug 12, 2019 3.330 3.350 3.240 3.260 274,174 -0.11(-3.26%)
Aug 09, 2019 3.420 3.470 3.350 3.370 421,300 -0.03(-0.88%)
Aug 08, 2019 3.290 3.480 3.290 3.400 452,996 +0.15(+4.62%)
Aug 07, 2019 3.280 3.300 3.220 3.250 769,287 -0.02(-0.61%)
Aug 06, 2019 3.520 3.560 3.240 3.270 700,747 -0.25(-7.10%)
Aug 05, 2019 3.490 3.540 3.450 3.520 605,099 -0.04(-1.12%)
Aug 02, 2019 3.510 3.640 3.460 3.560 745,500 +0.06(+1.71%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.