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 (%)
May 29, 2020 0.8600 0.8600 0.7479 0.7479 1,806,600 -0.11(-13.15%)
May 28, 2020 0.9000 0.9100 0.8002 0.8611 1,811,984 +0.00(+0.13%)
May 27, 2020 0.7900 0.8900 0.7400 0.8600 2,898,222 +0.09(+11.05%)
May 26, 2020 0.8504 0.8504 0.7400 0.7744 1,807,115 +0.00(+0.17%)
May 22, 2020 0.8122 0.8641 0.6845 0.7731 4,149,700 +0.01(+1.32%)
May 21, 2020 0.6500 0.7992 0.6304 0.7630 5,896,346 +0.14(+23.06%)
May 20, 2020 0.6400 0.6600 0.6100 0.6200 2,853,909 +0.01(+1.34%)
May 19, 2020 0.6718 0.6990 0.6100 0.6118 1,703,398 -0.05(-7.58%)
May 18, 2020 0.6872 0.7199 0.6358 0.6620 2,548,977 +0.02(+3.60%)
May 15, 2020 0.6666 0.6800 0.6100 0.6390 2,302,800 -0.03(-3.87%)
May 14, 2020 0.6751 0.7000 0.6000 0.6647 1,846,864 -0.01(-1.61%)
May 13, 2020 0.7872 0.7872 0.6707 0.6756 2,002,879 -0.11(-13.71%)
May 12, 2020 0.8400 0.8556 0.7745 0.7829 1,555,230 -0.02(-2.14%)
May 11, 2020 0.9400 0.9400 0.8000 0.8000 2,054,128 -0.11(-12.13%)
May 08, 2020 0.9150 0.9843 0.8867 0.9104 1,365,100 +0.00(+0.19%)
May 07, 2020 0.9221 0.9840 0.9001 0.9087 972,485 +0.01(+0.96%)
May 06, 2020 1.060 1.065 0.9000 0.9001 2,553,470 -0.15(-14.28%)
May 05, 2020 1.120 1.150 1.040 1.050 1,424,241 -0.03(-2.78%)
May 04, 2020 1.100 1.170 0.9700 1.080 1,326,118 -0.02(-1.82%)
May 01, 2020 1.190 1.220 1.030 1.100 2,453,300 -0.11(-9.09%)
Apr 30, 2020 1.450 1.450 1.100 1.210 4,231,300 -0.40(-24.84%)
Apr 29, 2020 1.290 1.690 1.280 1.610 3,118,052 +0.34(+26.77%)
Apr 28, 2020 1.290 1.310 1.140 1.270 1,475,483 +0.06(+4.96%)
Apr 27, 2020 1.100 1.270 1.100 1.210 1,009,489 +0.11(+10.00%)
Apr 24, 2020 1.120 1.130 1.030 1.100 794,400 +0.02(+1.85%)
Apr 23, 2020 1.070 1.200 1.060 1.080 765,673 -0.05(-4.42%)
Apr 22, 2020 1.220 1.220 1.060 1.130 992,039 -0.03(-2.59%)
Apr 21, 2020 1.240 1.240 1.100 1.160 829,823 -0.06(-4.92%)
Apr 20, 2020 1.400 1.400 1.195 1.220 1,068,021 -0.13(-9.63%)
Apr 17, 2020 1.360 1.390 1.220 1.350 1,138,400 +0.10(+8.00%)
Apr 16, 2020 1.400 1.400 1.210 1.250 1,024,992 -0.10(-7.41%)
Apr 15, 2020 1.490 1.507 1.250 1.350 1,710,455 -0.13(-8.78%)
Apr 14, 2020 1.300 1.510 1.240 1.480 1,686,834 +0.29(+24.37%)
Apr 13, 2020 1.300 1.300 1.100 1.190 905,553 -0.04(-3.25%)
Apr 09, 2020 1.130 1.330 1.100 1.230 1,529,600 +0.14(+12.84%)
Apr 08, 2020 1.080 1.120 0.9619 1.090 1,239,223 +0.07(+6.86%)
Apr 07, 2020 1.110 1.140 0.9900 1.020 972,975 +0.01(+0.99%)
Apr 06, 2020 0.9500 1.180 0.9401 1.010 1,221,221 +0.13(+14.85%)
Apr 03, 2020 1.010 1.060 0.8400 0.8794 1,693,500 -0.11(-11.39%)
Apr 02, 2020 1.220 1.290 0.9501 0.9924 1,429,667 -0.18(-15.18%)
Apr 01, 2020 1.460 1.468 1.150 1.170 1,361,381 -0.37(-24.03%)
Mar 31, 2020 1.600 1.610 1.420 1.540 964,931 -0.05(-3.14%)
Mar 30, 2020 1.700 1.780 1.450 1.590 1,261,254 -0.09(-5.36%)
Mar 27, 2020 1.560 1.840 1.300 1.680 1,570,500 +0.03(+1.82%)
Mar 26, 2020 1.400 1.990 1.400 1.650 2,650,260 +0.37(+28.91%)
Mar 25, 2020 1.190 2.150 1.188 1.280 2,607,934 +0.19(+17.43%)
Mar 24, 2020 0.7700 1.100 0.7500 1.090 1,261,527 +0.39(+55.65%)
Mar 23, 2020 0.8500 0.8781 0.6820 0.7003 811,458 -0.13(-15.98%)
Mar 20, 2020 0.8547 0.9999 0.7501 0.8335 1,379,700 -0.00(-0.13%)
Mar 19, 2020 0.7117 0.9999 0.6375 0.8346 1,280,125 +0.18(+26.65%)
Mar 18, 2020 1.000 1.040 0.5400 0.6590 931,413 -0.39(-37.24%)
Mar 17, 2020 1.250 1.300 1.000 1.050 1,059,710 -0.11(-9.48%)
Mar 16, 2020 1.680 1.710 1.140 1.160 730,309 -0.53(-31.36%)
Mar 13, 2020 1.550 1.700 1.450 1.690 753,700 +0.25(+17.36%)
Mar 12, 2020 1.740 1.740 1.310 1.440 1,320,411 -0.43(-22.99%)
Mar 11, 2020 2.400 2.400 1.850 1.870 941,877 -0.61(-24.60%)
Mar 10, 2020 2.570 2.570 2.275 2.480 510,427 +0.00(+0.00%)
Mar 09, 2020 2.650 2.650 2.460 2.480 379,465 -0.28(-10.14%)
Mar 06, 2020 3.010 3.010 2.740 2.760 707,700 -0.37(-11.82%)
Mar 05, 2020 3.340 3.419 3.100 3.130 486,395 -0.32(-9.28%)
Mar 04, 2020 3.430 3.480 3.290 3.450 445,777 +0.07(+2.07%)
Mar 03, 2020 3.500 3.650 3.370 3.380 597,105 -0.14(-3.98%)
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.