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, 2019 4.000 4.175 4.000 4.140 430,700 +0.09(+2.22%)
Dec 30, 2019 3.990 4.135 3.980 4.050 438,683 +0.05(+1.25%)
Dec 27, 2019 4.030 4.145 4.000 4.000 232,500 -0.04(-0.99%)
Dec 26, 2019 4.110 4.270 4.030 4.040 338,988 -0.07(-1.70%)
Dec 24, 2019 3.950 4.120 3.950 4.110 199,500 +0.13(+3.27%)
Dec 23, 2019 4.040 4.090 3.950 3.980 241,976 -0.06(-1.49%)
Dec 20, 2019 4.090 4.180 4.030 4.040 1,871,300 -0.04(-0.98%)
Dec 19, 2019 4.050 4.090 4.010 4.080 316,212 +0.00(+0.00%)
Dec 18, 2019 3.980 4.140 3.980 4.080 254,759 +0.08(+2.00%)
Dec 17, 2019 4.090 4.170 3.910 4.000 425,825 -0.09(-2.20%)
Dec 16, 2019 4.070 4.160 4.070 4.090 268,532 +0.05(+1.24%)
Dec 13, 2019 4.130 4.176 4.010 4.040 246,700 -0.07(-1.70%)
Dec 12, 2019 4.160 4.270 4.110 4.110 479,750 -0.05(-1.20%)
Dec 11, 2019 4.130 4.190 4.080 4.160 452,489 +0.06(+1.46%)
Dec 10, 2019 3.940 4.160 3.900 4.100 1,008,952 +0.10(+2.50%)
Dec 09, 2019 4.180 4.190 3.975 4.000 373,406 -0.19(-4.53%)
Dec 06, 2019 4.190 4.250 4.110 4.190 266,800 +0.08(+1.95%)
Dec 05, 2019 4.110 4.170 4.095 4.110 205,743 +0.01(+0.24%)
Dec 04, 2019 4.150 4.210 4.059 4.100 271,352 +0.06(+1.49%)
Dec 03, 2019 3.930 4.060 3.862 4.040 256,174 +0.03(+0.75%)
Dec 02, 2019 4.110 4.140 4.000 4.010 274,910 -0.10(-2.43%)
Nov 29, 2019 4.010 4.135 3.940 4.110 117,500 +0.08(+1.99%)
Nov 27, 2019 4.160 4.180 4.015 4.030 350,100 -0.08(-1.95%)
Nov 26, 2019 4.160 4.190 4.100 4.110 315,245 -0.06(-1.44%)
Nov 25, 2019 4.200 4.250 4.145 4.170 566,424 -0.03(-0.71%)
Nov 22, 2019 4.160 4.240 4.100 4.200 373,400 +0.03(+0.72%)
Nov 21, 2019 4.270 4.280 4.150 4.170 347,949 -0.08(-1.88%)
Nov 20, 2019 4.250 4.290 4.170 4.250 563,985 -0.01(-0.23%)
Nov 19, 2019 4.280 4.340 4.245 4.260 375,023 +0.01(+0.24%)
Nov 18, 2019 4.290 4.320 4.190 4.250 296,488 -0.08(-1.85%)
Nov 15, 2019 4.390 4.410 4.270 4.330 337,600 -0.02(-0.46%)
Nov 14, 2019 4.280 4.400 4.280 4.350 195,899 +0.01(+0.23%)
Nov 13, 2019 4.380 4.460 4.330 4.340 329,945 -0.09(-2.03%)
Nov 12, 2019 4.370 4.570 4.350 4.430 331,211 +0.02(+0.45%)
Nov 11, 2019 4.450 4.470 4.380 4.410 161,784 -0.05(-1.12%)
Nov 08, 2019 4.430 4.520 4.415 4.460 227,400 +0.04(+0.90%)
Nov 07, 2019 4.460 4.530 4.380 4.420 262,555 +0.02(+0.45%)
Nov 06, 2019 4.540 4.540 4.400 4.400 398,607 -0.13(-2.87%)
Nov 05, 2019 4.630 4.700 4.530 4.530 313,494 -0.09(-1.95%)
Nov 04, 2019 4.630 4.690 4.550 4.620 388,717 +0.04(+0.87%)
Nov 01, 2019 4.510 4.690 4.460 4.580 421,400 +0.12(+2.69%)
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%)
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.