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 (%)
Sep 30, 2020 1.580 1.630 1.580 1.600 472,383 +0.02(+1.27%)
Sep 29, 2020 1.560 1.600 1.540 1.580 294,410 -0.01(-0.63%)
Sep 28, 2020 1.570 1.620 1.540 1.590 326,419 +0.04(+2.58%)
Sep 25, 2020 1.510 1.560 1.505 1.550 181,500 +0.02(+1.31%)
Sep 24, 2020 1.540 1.560 1.500 1.530 940,662 -0.03(-1.92%)
Sep 23, 2020 1.570 1.600 1.550 1.560 254,609 +0.00(+0.00%)
Sep 22, 2020 1.530 1.590 1.530 1.560 290,164 +0.00(+0.00%)
Sep 21, 2020 1.550 1.570 1.520 1.560 432,549 -0.01(-0.64%)
Sep 18, 2020 1.620 1.670 1.570 1.570 1,991,100 -0.05(-3.09%)
Sep 17, 2020 1.580 1.675 1.570 1.620 308,505 +0.02(+1.25%)
Sep 16, 2020 1.620 1.650 1.580 1.600 474,727 -0.02(-1.23%)
Sep 15, 2020 1.650 1.689 1.600 1.620 211,423 -0.01(-0.61%)
Sep 14, 2020 1.600 1.630 1.600 1.630 422,481 +0.02(+1.24%)
Sep 11, 2020 1.620 1.635 1.560 1.610 390,200 +0.00(+0.00%)
Sep 10, 2020 1.680 1.720 1.600 1.610 398,198 -0.07(-4.17%)
Sep 09, 2020 1.700 1.720 1.660 1.680 295,755 +0.00(+0.00%)
Sep 08, 2020 1.660 1.720 1.620 1.680 816,580 -0.02(-1.18%)
Sep 04, 2020 1.700 1.770 1.640 1.700 388,600 -0.02(-1.16%)
Sep 03, 2020 1.670 1.750 1.640 1.720 791,583 +0.00(+0.00%)
Sep 02, 2020 1.670 1.720 1.650 1.720 557,759 +0.05(+2.99%)
Sep 01, 2020 1.600 1.680 1.600 1.670 272,812 +0.05(+3.09%)
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%)
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.