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 (%)
Jul 31, 2018 6.770 6.900 6.730 6.840 261,329 +0.08(+1.18%)
Jul 30, 2018 6.870 6.920 6.690 6.760 437,574 -0.15(-2.17%)
Jul 27, 2018 7.100 7.120 6.840 6.910 505,300 -0.16(-2.26%)
Jul 26, 2018 7.180 7.200 7.025 7.070 414,020 -0.09(-1.26%)
Jul 25, 2018 7.360 7.410 7.130 7.160 263,509 -0.20(-2.72%)
Jul 24, 2018 7.390 7.690 7.260 7.360 474,292 +0.03(+0.41%)
Jul 23, 2018 7.610 7.170 7.330 801,970 -0.28(-3.68%)
Jul 20, 2018 7.670 7.800 7.555 7.610 311,303 -0.08(-1.04%)
Jul 19, 2018 7.270 7.930 7.200 7.690 1,171,593 -0.31(-3.87%)
Jul 18, 2018 7.500 8.210 7.460 8.000 1,175,980 +0.51(+6.81%)
Jul 17, 2018 7.360 7.650 7.360 7.490 272,329 +0.16(+2.18%)
Jul 16, 2018 7.240 7.330 7.130 7.330 389,976 +0.09(+1.24%)
Jul 13, 2018 7.240 7.330 7.170 7.240 323,527 +0.04(+0.56%)
Jul 12, 2018 7.440 7.520 7.185 7.200 283,022 -0.20(-2.70%)
Jul 11, 2018 7.350 7.560 7.310 7.400 290,353 +0.09(+1.23%)
Jul 10, 2018 7.320 7.395 7.240 7.310 195,510 +0.01(+0.14%)
Jul 09, 2018 7.160 7.330 7.060 7.300 323,890 +0.15(+2.10%)
Jul 06, 2018 7.150 7.255 7.120 7.150 215,338 +0.00(+0.00%)
Jul 05, 2018 7.150 7.270 7.120 7.150 245,517 +0.01(+0.14%)
Jul 03, 2018 7.140 7.140 7.140 0 +0.07(+0.99%)
Jul 02, 2018 7.000 7.150 6.940 7.070 422,023 +0.07(+1.00%)
Jun 29, 2018 7.130 7.180 7.000 7.000 306,209 -0.10(-1.41%)
Jun 28, 2018 7.070 7.150 6.970 7.100 542,705 +0.02(+0.28%)
Jun 27, 2018 7.310 7.320 7.070 7.080 285,241 -0.24(-3.28%)
Jun 26, 2018 7.200 7.340 7.170 7.320 248,549 +0.11(+1.53%)
Jun 25, 2018 7.510 7.510 7.125 7.210 572,074 -0.29(-3.87%)
Jun 22, 2018 7.580 7.630 7.340 7.500 1,473,463 -0.08(-1.06%)
Jun 21, 2018 7.640 7.675 7.470 7.580 329,926 -0.04(-0.52%)
Jun 20, 2018 7.410 7.655 7.330 7.620 383,662 +0.23(+3.11%)
Jun 19, 2018 7.520 7.600 7.255 7.390 512,801 -0.13(-1.73%)
Jun 18, 2018 7.400 7.670 7.260 7.520 821,784 +0.12(+1.62%)
Jun 15, 2018 7.400 7.200 7.400 787,633 +0.20(+2.78%)
Jun 14, 2018 7.290 7.290 7.140 7.200 297,973 -0.05(-0.69%)
Jun 13, 2018 7.200 7.380 7.180 7.250 480,976 -0.01(-0.14%)
Jun 12, 2018 7.230 7.350 7.080 7.260 208,741 +0.06(+0.83%)
Jun 11, 2018 7.300 7.310 7.140 7.200 334,594 -0.10(-1.37%)
Jun 08, 2018 7.190 7.380 7.190 7.300 301,702 +0.11(+1.53%)
Jun 07, 2018 7.200 7.210 7.050 7.190 398,716 -0.01(-0.14%)
Jun 06, 2018 7.200 957,654 +0.26(+3.75%)
Jun 05, 2018 6.830 6.980 6.750 6.940 379,786 +0.11(+1.61%)
Jun 04, 2018 6.670 6.930 6.580 6.830 597,381 +0.18(+2.71%)
Jun 01, 2018 6.670 6.830 6.620 6.650 494,699 +0.01(+0.15%)
May 31, 2018 6.190 6.650 6.130 6.640 1,191,550 +0.51(+8.32%)
May 30, 2018 5.950 6.140 5.950 6.130 402,542 +0.21(+3.55%)
May 29, 2018 5.840 5.950 5.740 5.920 352,714 +0.04(+0.68%)
May 25, 2018 5.880 5.880 5.880 0 -0.01(-0.17%)
May 24, 2018 5.950 5.960 5.830 5.890 176,838 -0.08(-1.34%)
May 23, 2018 6.020 6.050 5.930 5.970 182,828 -0.04(-0.67%)
May 22, 2018 5.990 6.190 5.990 6.010 861,934 +0.04(+0.67%)
May 21, 2018 5.870 6.000 5.820 5.970 395,868 +0.09(+1.53%)
May 18, 2018 5.940 5.940 5.810 5.880 197,926 -0.03(-0.51%)
May 17, 2018 5.880 5.940 5.800 5.910 210,027 +0.00(+0.00%)
May 16, 2018 5.980 6.080 5.900 5.910 217,002 -0.05(-0.84%)
May 15, 2018 5.920 6.080 5.920 5.960 455,767 -0.03(-0.50%)
May 14, 2018 6.000 6.050 5.850 5.990 427,596 +0.00(+0.00%)
May 11, 2018 6.030 6.140 5.910 5.990 419,608 -0.01(-0.17%)
May 10, 2018 5.940 6.250 5.930 6.000 1,247,656 +0.09(+1.52%)
May 09, 2018 5.950 5.970 5.790 5.910 683,909 -0.04(-0.67%)
May 08, 2018 5.720 6.000 5.500 5.950 1,757,969 +0.50(+9.17%)
May 07, 2018 5.370 5.450 5.230 5.450 395,433 +0.10(+1.87%)
May 04, 2018 5.310 5.400 5.195 5.350 195,157 +0.02(+0.38%)
May 03, 2018 5.300 5.330 5.190 5.330 142,458 +0.02(+0.38%)
May 02, 2018 5.270 5.420 5.250 5.310 182,760 +0.04(+0.76%)
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.