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 28, 2018 7.350 7.570 7.350 7.570 369,000 +0.18(+2.44%)
Sep 27, 2018 7.300 7.440 7.270 7.390 325,921 +0.07(+0.96%)
Sep 26, 2018 7.550 7.730 7.310 7.320 576,851 -0.20(-2.66%)
Sep 25, 2018 7.190 7.540 7.160 7.520 672,270 +0.40(+5.62%)
Sep 24, 2018 7.330 7.350 6.990 7.120 524,897 -0.23(-3.13%)
Sep 21, 2018 7.590 7.590 7.320 7.350 718,000 -0.20(-2.65%)
Sep 20, 2018 7.600 7.660 7.550 7.550 245,289 +0.00(+0.00%)
Sep 19, 2018 7.540 7.650 7.490 7.550 377,524 +0.00(+0.00%)
Sep 18, 2018 7.590 7.688 7.490 7.550 367,239 -0.04(-0.53%)
Sep 17, 2018 7.560 7.720 7.480 7.590 568,661 +0.01(+0.13%)
Sep 14, 2018 7.530 7.730 7.470 7.580 422,600 +0.02(+0.26%)
Sep 13, 2018 7.770 8.050 7.440 7.560 548,002 -0.17(-2.20%)
Sep 12, 2018 8.060 8.200 7.650 7.730 712,016 -0.36(-4.45%)
Sep 11, 2018 8.130 8.310 8.070 8.090 404,271 -0.05(-0.61%)
Sep 10, 2018 8.110 8.200 7.960 8.140 676,117 +0.04(+0.49%)
Sep 07, 2018 8.220 8.340 8.090 8.100 450,100 -0.13(-1.58%)
Sep 06, 2018 8.120 8.260 8.040 8.230 615,133 +0.09(+1.11%)
Sep 05, 2018 8.090 8.200 7.980 8.140 557,824 +0.01(+0.12%)
Sep 04, 2018 8.180 8.185 7.970 8.130 731,882 -0.09(-1.09%)
Aug 31, 2018 8.220 8.220 8.220 0 -0.09(-1.08%)
Aug 30, 2018 8.280 8.480 8.131 8.310 428,237 +0.07(+0.85%)
Aug 29, 2018 8.470 8.530 8.215 8.240 275,854 -0.19(-2.25%)
Aug 28, 2018 8.430 8.490 8.250 8.430 424,209 +0.04(+0.48%)
Aug 27, 2018 8.680 8.680 8.050 8.390 953,499 -0.30(-3.45%)
Aug 24, 2018 8.780 8.830 8.660 8.690 361,900 -0.09(-1.03%)
Aug 23, 2018 8.920 9.050 8.720 8.780 461,623 +0.02(+0.23%)
Aug 22, 2018 8.580 8.825 8.550 8.760 532,644 +0.17(+1.98%)
Aug 21, 2018 8.910 9.000 8.500 8.590 977,697 -0.44(-4.87%)
Aug 20, 2018 9.090 9.230 8.890 9.030 713,069 +0.03(+0.33%)
Aug 17, 2018 8.960 9.010 8.840 9.000 407,400 +0.07(+0.78%)
Aug 16, 2018 8.670 9.130 8.620 8.930 526,275 +0.32(+3.72%)
Aug 15, 2018 8.880 9.000 8.570 8.610 403,038 -0.31(-3.48%)
Aug 14, 2018 8.170 8.990 7.897 8.920 787,273 +0.11(+1.25%)
Aug 13, 2018 8.670 9.020 8.520 8.810 797,561 +0.19(+2.20%)
Aug 10, 2018 8.480 8.730 8.400 8.620 738,000 +0.13(+1.53%)
Aug 09, 2018 8.950 9.180 8.485 8.490 1,599,331 -0.46(-5.14%)
Aug 08, 2018 8.470 9.410 8.440 8.950 2,044,608 +0.56(+6.67%)
Aug 07, 2018 8.000 8.820 7.900 8.390 3,522,034 +1.60(+23.56%)
Aug 06, 2018 6.700 6.910 6.570 6.790 379,011 +0.08(+1.19%)
Aug 03, 2018 6.790 6.890 6.560 6.710 238,900 -0.09(-1.32%)
Aug 02, 2018 6.800 6.850 6.715 6.800 438,286 -0.03(-0.44%)
Aug 01, 2018 6.820 6.940 6.754 6.830 288,211 -0.01(-0.15%)
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%)
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.