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 (%)
Feb 27, 2015 19.01 19.42 18.85 19.40 143,778 +0.35(+1.84%)
Feb 26, 2015 19.40 20.25 18.63 19.05 199,133 -0.05(-0.26%)
Feb 25, 2015 19.69 19.69 19.04 19.10 459,867 -0.79(-3.97%)
Feb 24, 2015 20.63 21.49 18.05 19.89 1,043,558 +0.52(+2.68%)
Feb 23, 2015 18.60 19.79 18.40 19.37 958,577 +1.00(+5.44%)
Feb 20, 2015 17.60 18.45 17.40 18.37 217,198 +0.63(+3.55%)
Feb 19, 2015 17.31 17.80 17.00 17.74 222,110 +0.19(+1.08%)
Feb 18, 2015 17.91 18.47 17.30 17.55 223,608 -0.48(-2.66%)
Feb 17, 2015 17.50 18.20 17.20 18.03 273,218 +0.61(+3.50%)
Feb 13, 2015 17.45 17.42 17.42 17.42 151,000 +0.11(+0.64%)
Feb 12, 2015 17.01 17.65 16.48 17.31 452,867 +0.19(+1.11%)
Feb 11, 2015 17.28 17.51 16.77 17.12 407,114 -0.27(-1.55%)
Feb 10, 2015 17.37 17.77 17.22 17.39 161,410 +0.07(+0.40%)
Feb 09, 2015 16.94 17.50 16.59 17.32 283,061 +0.37(+2.18%)
Feb 06, 2015 15.96 17.50 15.63 16.95 577,536 +1.24(+7.89%)
Feb 05, 2015 15.50 15.86 15.50 15.71 280,384 +0.19(+1.22%)
Feb 04, 2015 15.62 16.12 15.50 15.52 333,445 -0.16(-1.02%)
Feb 03, 2015 15.85 16.12 15.55 15.68 316,488 +0.01(+0.06%)
Feb 02, 2015 15.02 15.89 15.01 15.67 276,466 +0.59(+3.91%)
Jan 30, 2015 14.74 14.78 14.52 15.08 453,003 +0.33(+2.24%)
Jan 29, 2015 16.01 16.06 14.70 14.75 1,170,188 -1.32(-8.21%)
Jan 28, 2015 16.05 16.33 15.75 16.07 391,878 -0.01(-0.06%)
Jan 27, 2015 16.56 16.59 16.06 16.08 274,629 -0.55(-3.31%)
Jan 26, 2015 16.91 17.20 16.51 16.63 247,793 -0.36(-2.12%)
Jan 23, 2015 16.02 17.43 16.02 16.99 538,030 +0.49(+2.97%)
Jan 22, 2015 17.25 17.59 16.50 16.50 416,082 -0.37(-2.19%)
Jan 21, 2015 18.30 18.90 16.35 16.87 840,088 -1.52(-8.27%)
Jan 20, 2015 18.99 18.99 18.13 18.39 709,809 -0.11(-0.59%)
Jan 16, 2015 18.03 18.69 18.00 18.50 157,170 +0.00(+0.00%)
Jan 15, 2015 18.41 19.31 17.74 18.50 679,066 +0.22(+1.20%)
Jan 14, 2015 18.50 19.33 17.50 18.28 604,993 -0.25(-1.35%)
Jan 13, 2015 20.87 21.08 17.12 18.53 1,442,714 -2.12(-10.27%)
Jan 12, 2015 23.05 23.05 20.52 20.65 515,531 -2.04(-8.99%)
Jan 09, 2015 22.55 22.91 21.89 22.69 360,658 -0.04(-0.18%)
Jan 08, 2015 22.41 23.00 21.52 22.73 340,623 +0.45(+2.02%)
Jan 07, 2015 22.49 23.49 21.51 22.28 559,292 +0.07(+0.32%)
Jan 06, 2015 22.60 23.50 21.03 22.21 667,095 -0.29(-1.29%)
Jan 05, 2015 23.99 24.19 22.43 22.50 337,738 -1.40(-5.86%)
Jan 02, 2015 22.60 24.48 22.51 23.90 613,274 +1.47(+6.55%)
Dec 31, 2014 22.52 22.43 22.43 22.43 216,200 -0.04(-0.18%)
Dec 30, 2014 22.45 23.31 22.39 22.47 179,950 +0.03(+0.13%)
Dec 29, 2014 22.87 23.43 22.15 22.44 392,826 -0.62(-2.69%)
Dec 26, 2014 23.12 24.52 22.88 23.06 363,229 -0.06(-0.26%)
Dec 24, 2014 22.50 23.12 23.12 23.12 230,200 +0.49(+2.17%)
Dec 23, 2014 23.24 23.33 21.40 22.63 667,729 -0.37(-1.61%)
Dec 22, 2014 23.60 23.60 22.20 23.00 566,325 -1.15(-4.76%)
Dec 19, 2014 26.45 26.50 22.75 24.15 1,129,127 -1.76(-6.79%)
Dec 18, 2014 28.98 28.98 25.62 25.91 2,178,109 -2.07(-7.40%)
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.