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 (%)
Aug 31, 2020 1.680 1.680 1.585 1.620 598,580 -0.08(-4.71%)
Aug 28, 2020 1.630 1.700 1.625 1.700 387,000 +0.07(+4.29%)
Aug 27, 2020 1.620 1.665 1.600 1.630 295,734 +0.02(+1.24%)
Aug 26, 2020 1.540 1.630 1.540 1.610 596,017 +0.04(+2.55%)
Aug 25, 2020 1.570 1.630 1.540 1.570 277,586 -0.01(-0.63%)
Aug 24, 2020 1.540 1.620 1.525 1.580 515,069 +0.07(+4.64%)
Aug 21, 2020 1.510 1.550 1.500 1.510 455,000 -0.04(-2.58%)
Aug 20, 2020 1.530 1.570 1.490 1.550 477,890 -0.01(-0.64%)
Aug 19, 2020 1.590 1.650 1.510 1.560 934,210 -0.02(-1.27%)
Aug 18, 2020 1.600 1.640 1.540 1.580 1,076,042 -0.04(-2.47%)
Aug 17, 2020 1.690 1.690 1.620 1.620 543,408 -0.08(-4.71%)
Aug 14, 2020 1.670 1.719 1.630 1.700 557,300 +0.02(+1.19%)
Aug 13, 2020 1.690 1.730 1.660 1.680 745,368 -0.04(-2.33%)
Aug 12, 2020 1.730 1.750 1.665 1.720 1,234,999 -0.03(-1.71%)
Aug 11, 2020 1.770 1.800 1.710 1.750 1,345,891 -0.01(-0.57%)
Aug 10, 2020 1.750 1.800 1.730 1.760 2,555,900 +0.01(+0.57%)
Aug 07, 2020 1.700 1.750 1.610 1.750 2,554,700 +0.05(+2.94%)
Aug 06, 2020 1.650 1.710 1.590 1.700 1,709,719 +0.05(+3.03%)
Aug 05, 2020 1.470 1.710 1.470 1.650 7,728,291 +0.18(+12.24%)
Aug 04, 2020 1.440 1.530 1.410 1.470 1,437,518 -0.01(-0.68%)
Aug 03, 2020 1.490 1.490 1.412 1.480 2,966,474 +0.02(+1.37%)
Jul 31, 2020 1.360 1.470 1.350 1.460 5,256,000 +0.06(+4.29%)
Jul 30, 2020 1.330 1.410 1.310 1.400 7,437,562 +0.03(+2.19%)
Jul 29, 2020 1.270 1.400 1.240 1.370 34,118,732 +0.52(+61.18%)
Jul 28, 2020 0.7300 0.8600 0.7000 0.8500 6,981,215 +0.12(+17.23%)
Jul 27, 2020 0.7768 0.7800 0.7110 0.7251 796,268 -0.06(-7.39%)
Jul 24, 2020 0.7550 0.7899 0.7550 0.7830 459,800 +0.01(+1.15%)
Jul 23, 2020 0.7700 0.8095 0.7653 0.7741 1,052,323 -0.02(-2.20%)
Jul 22, 2020 0.7907 0.8210 0.7641 0.7915 930,046 -0.00(-0.34%)
Jul 21, 2020 0.7900 0.8199 0.7312 0.7942 1,628,118 +0.01(+1.55%)
Jul 20, 2020 0.8077 0.8225 0.7800 0.7821 1,354,581 -0.01(-1.55%)
Jul 17, 2020 0.8000 0.8400 0.7900 0.7944 1,019,100 +0.01(+1.02%)
Jul 16, 2020 0.7900 0.8600 0.7600 0.7864 1,784,941 -0.01(-1.70%)
Jul 15, 2020 0.6900 0.8700 0.6900 0.8000 6,930,412 +0.12(+16.99%)
Jul 14, 2020 0.7200 0.7200 0.6600 0.6838 1,706,993 -0.04(-5.05%)
Jul 13, 2020 0.8000 0.8100 0.7120 0.7202 2,192,879 -0.06(-7.99%)
Jul 10, 2020 0.7500 0.8000 0.7212 0.7827 1,899,100 +0.04(+5.33%)
Jul 09, 2020 0.7210 0.7799 0.6900 0.7431 2,635,049 +0.02(+3.21%)
Jul 08, 2020 0.7360 0.7500 0.7023 0.7200 849,760 +0.01(+1.41%)
Jul 07, 2020 0.8200 0.8200 0.7000 0.7100 1,910,352 -0.05(-6.91%)
Jul 06, 2020 0.7300 0.8200 0.6796 0.7627 3,449,421 +0.07(+10.52%)
Jul 02, 2020 0.7000 0.7300 0.6880 0.6901 817,100 +0.01(+0.89%)
Jul 01, 2020 0.7000 0.7450 0.6740 0.6840 1,680,435 -0.04(-5.00%)
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%)
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.