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 (%)
Jun 30, 2020 0.7900 0.7900 0.7100 0.7200 2,208,509 -0.06(-7.69%)
Jun 29, 2020 0.7600 0.8400 0.7500 0.7800 1,545,314 +0.03(+3.49%)
Jun 26, 2020 0.7530 0.7970 0.7030 0.7537 6,996,300 -0.02(-2.12%)
Jun 25, 2020 0.7500 0.7800 0.7300 0.7700 1,758,200 -0.02(-2.53%)
Jun 24, 2020 0.8500 0.8500 0.7700 0.7900 1,620,495 -0.07(-8.14%)
Jun 23, 2020 0.8900 0.8900 0.8000 0.8600 1,537,892 -0.02(-2.15%)
Jun 22, 2020 0.9136 0.9231 0.8500 0.8789 1,229,097 -0.03(-3.09%)
Jun 19, 2020 0.9900 1.020 0.9000 0.9069 1,897,600 -0.06(-6.51%)
Jun 18, 2020 1.000 1.030 0.9500 0.9700 1,629,076 -0.05(-4.90%)
Jun 17, 2020 1.070 1.090 1.000 1.020 1,037,851 -0.04(-3.77%)
Jun 16, 2020 1.180 1.190 1.030 1.060 1,742,732 -0.04(-3.64%)
Jun 15, 2020 1.000 1.135 1.000 1.100 1,268,374 +0.00(+0.00%)
Jun 12, 2020 1.110 1.125 1.000 1.100 1,545,500 +0.08(+7.84%)
Jun 11, 2020 0.9300 1.060 0.9000 1.020 1,995,262 -0.17(-14.29%)
Jun 10, 2020 1.300 1.300 1.100 1.190 2,390,291 -0.07(-5.56%)
Jun 09, 2020 1.470 1.600 1.250 1.260 4,675,609 -0.13(-9.35%)
Jun 08, 2020 1.110 1.440 1.060 1.390 6,872,545 +0.42(+43.58%)
Jun 05, 2020 0.9400 1.020 0.9154 0.9681 3,704,900 +0.11(+12.57%)
Jun 04, 2020 0.7950 0.8617 0.7853 0.8600 1,807,580 +0.07(+9.55%)
Jun 03, 2020 0.7700 0.7970 0.7600 0.7850 971,646 +0.02(+3.06%)
Jun 02, 2020 0.7920 0.7968 0.7211 0.7617 1,027,707 -0.02(-2.35%)
Jun 01, 2020 0.7701 0.8253 0.7602 0.7800 1,202,043 +0.03(+4.29%)
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%)
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.