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 (%)
Dec 31, 2015 10.28 10.30 10.30 10.30 605,900 -0.04(-0.39%)
Dec 30, 2015 10.28 10.55 10.14 10.34 745,744 +0.02(+0.19%)
Dec 29, 2015 10.34 10.46 10.19 10.32 652,884 +0.07(+0.68%)
Dec 28, 2015 11.05 11.10 10.24 10.25 553,293 -0.87(-7.82%)
Dec 24, 2015 11.29 11.12 11.12 11.12 74,400 -0.20(-1.77%)
Dec 23, 2015 11.16 11.49 11.05 11.32 253,643 +0.19(+1.71%)
Dec 22, 2015 10.90 11.21 10.58 11.13 342,827 +0.27(+2.49%)
Dec 21, 2015 10.82 10.93 10.39 10.86 589,910 +0.05(+0.46%)
Dec 18, 2015 9.390 10.89 9.320 10.81 788,667 +1.47(+15.74%)
Dec 17, 2015 9.410 9.575 9.020 9.340 967,788 -0.08(-0.85%)
Dec 16, 2015 9.830 9.960 9.340 9.420 263,471 -0.34(-3.48%)
Dec 15, 2015 9.700 9.970 9.650 9.760 284,684 +0.11(+1.14%)
Dec 14, 2015 9.820 9.980 9.470 9.650 401,429 -0.13(-1.33%)
Dec 11, 2015 10.15 10.24 9.640 9.780 351,606 -0.57(-5.51%)
Dec 10, 2015 10.00 10.42 9.740 10.35 656,869 +0.33(+3.29%)
Dec 09, 2015 10.45 10.63 9.980 10.02 478,589 -0.48(-4.57%)
Dec 08, 2015 10.84 10.90 10.45 10.50 623,425 -0.40(-3.67%)
Dec 07, 2015 10.98 11.02 10.77 10.90 467,335 -0.08(-0.73%)
Dec 04, 2015 11.35 11.35 10.47 10.98 841,008 -0.44(-3.85%)
Dec 03, 2015 11.54 12.20 11.38 11.42 1,256,991 -0.08(-0.70%)
Dec 02, 2015 12.45 12.85 11.46 11.50 6,449,325 +2.49(+27.64%)
Dec 01, 2015 10.01 10.02 8.970 9.010 879,573 -0.94(-9.45%)
Nov 30, 2015 9.810 10.37 9.780 9.950 525,351 +0.18(+1.84%)
Nov 27, 2015 9.620 9.820 9.480 9.770 46,561 +0.14(+1.45%)
Nov 25, 2015 9.620 9.630 9.630 9.630 192,400 +0.02(+0.21%)
Nov 24, 2015 9.330 9.680 9.210 9.610 324,832 +0.18(+1.91%)
Nov 23, 2015 9.480 9.560 9.320 9.430 229,587 -0.05(-0.53%)
Nov 20, 2015 9.670 9.735 9.270 9.480 199,822 -0.10(-1.04%)
Nov 19, 2015 9.870 9.870 9.440 9.580 322,220 -0.21(-2.15%)
Nov 18, 2015 9.690 9.795 9.620 9.790 256,240 +0.08(+0.82%)
Nov 17, 2015 10.01 10.20 9.660 9.710 215,686 -0.36(-3.57%)
Nov 16, 2015 10.01 10.34 9.840 10.07 243,232 +0.03(+0.30%)
Nov 13, 2015 10.80 11.10 9.910 10.04 612,948 -0.86(-7.89%)
Nov 12, 2015 11.19 11.23 10.89 10.90 237,512 -0.38(-3.37%)
Nov 11, 2015 11.37 11.44 11.20 11.28 155,410 -0.09(-0.79%)
Nov 10, 2015 11.30 11.51 11.08 11.37 398,612 +0.07(+0.62%)
Nov 09, 2015 11.04 11.41 10.93 11.30 365,448 +0.20(+1.80%)
Nov 06, 2015 11.10 11.20 10.66 11.10 327,291 +0.00(+0.00%)
Nov 05, 2015 10.50 11.11 10.29 11.10 390,363 +0.58(+5.51%)
Nov 04, 2015 10.26 10.73 10.26 10.52 532,241 +0.26(+2.53%)
Nov 03, 2015 10.06 10.68 9.920 10.26 1,110,271 +0.80(+8.46%)
Nov 02, 2015 9.540 9.750 9.380 9.460 371,641 -0.06(-0.63%)
Oct 30, 2015 9.420 9.550 9.231 9.520 259,631 +0.17(+1.82%)
Oct 29, 2015 9.780 10.09 9.330 9.350 163,655 -0.50(-5.08%)
Oct 28, 2015 9.320 9.980 9.250 9.850 110,231 +0.58(+6.26%)
Oct 27, 2015 9.510 9.510 9.200 9.270 460,378 -0.25(-2.63%)
Oct 26, 2015 9.320 9.710 9.320 9.520 70,575 +0.21(+2.26%)
Oct 23, 2015 9.320 9.500 9.210 9.310 120,438 +0.07(+0.76%)
Oct 22, 2015 9.320 9.500 9.180 9.240 83,520 -0.02(-0.22%)
Oct 21, 2015 9.190 9.500 9.000 9.260 139,285 +0.11(+1.20%)
Oct 20, 2015 9.190 9.370 9.010 9.150 146,295 -0.03(-0.33%)
Oct 19, 2015 8.960 9.220 8.910 9.180 97,573 +0.18(+2.00%)
Oct 16, 2015 9.480 9.485 8.760 9.000 379,413 -0.44(-4.66%)
Oct 15, 2015 8.910 9.520 8.910 9.440 286,134 +0.48(+5.36%)
Oct 14, 2015 8.940 9.390 8.800 8.960 288,110 -0.01(-0.11%)
Oct 13, 2015 9.740 10.08 8.880 8.970 514,540 -0.79(-8.09%)
Oct 12, 2015 9.980 10.00 9.660 9.760 154,443 -0.16(-1.61%)
Oct 09, 2015 10.05 10.37 9.860 9.920 310,320 -0.09(-0.90%)
Oct 08, 2015 9.930 10.03 9.810 10.01 214,117 +0.11(+1.11%)
Oct 07, 2015 9.970 10.21 9.830 9.900 218,791 +0.01(+0.10%)
Oct 06, 2015 10.05 10.31 9.850 9.890 283,505 -0.10(-1.00%)
Oct 05, 2015 9.780 10.03 9.778 9.990 170,092 +0.33(+3.42%)
Oct 02, 2015 9.410 9.790 9.230 9.660 170,513 +0.28(+2.99%)
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.