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 28, 2019 6.040 6.250 6.040 6.140 615,304 +0.09(+1.49%)
Feb 27, 2019 6.020 6.130 6.020 6.050 491,474 +0.00(+0.00%)
Feb 26, 2019 6.150 6.185 5.980 6.050 699,596 -0.09(-1.47%)
Feb 25, 2019 6.260 6.310 6.080 6.140 566,063 -0.08(-1.29%)
Feb 22, 2019 6.110 6.300 5.960 6.220 579,000 +0.10(+1.63%)
Feb 21, 2019 6.280 6.400 6.030 6.120 1,524,194 +0.12(+2.00%)
Feb 20, 2019 6.050 6.110 5.920 6.000 783,181 -0.01(-0.17%)
Feb 19, 2019 5.800 6.110 5.760 6.010 1,539,050 +0.26(+4.52%)
Feb 15, 2019 5.860 6.000 5.720 5.750 1,383,400 -0.08(-1.37%)
Feb 14, 2019 5.990 6.020 5.810 5.830 1,096,671 -0.15(-2.51%)
Feb 13, 2019 6.270 6.370 5.900 5.980 2,083,156 -0.46(-7.14%)
Feb 12, 2019 7.880 7.890 6.380 6.440 3,455,612 -0.92(-12.50%)
Feb 11, 2019 7.250 7.484 7.250 7.360 835,332 +0.15(+2.08%)
Feb 08, 2019 7.170 7.270 7.030 7.210 417,300 +0.01(+0.14%)
Feb 07, 2019 7.280 7.380 7.120 7.200 455,291 -0.14(-1.91%)
Feb 06, 2019 7.450 7.460 7.200 7.340 608,540 -0.13(-1.74%)
Feb 05, 2019 7.340 7.495 7.340 7.470 265,874 +0.14(+1.91%)
Feb 04, 2019 7.470 7.540 7.260 7.330 260,873 -0.12(-1.61%)
Feb 01, 2019 7.530 7.670 7.370 7.450 666,400 -0.07(-0.93%)
Jan 31, 2019 7.240 7.520 7.130 7.520 606,889 +0.29(+4.01%)
Jan 30, 2019 6.960 7.250 6.910 7.230 363,775 +0.28(+4.03%)
Jan 29, 2019 6.840 7.030 6.836 6.950 279,183 +0.10(+1.46%)
Jan 28, 2019 6.860 6.900 6.760 6.850 218,692 -0.09(-1.30%)
Jan 25, 2019 6.850 6.990 6.740 6.940 208,800 +0.12(+1.76%)
Jan 24, 2019 6.820 6.890 6.760 6.820 397,431 -0.02(-0.29%)
Jan 23, 2019 6.910 7.020 6.710 6.840 371,160 -0.06(-0.87%)
Jan 22, 2019 7.020 7.050 6.660 6.900 1,983,645 -0.16(-2.27%)
Jan 18, 2019 7.030 7.150 6.970 7.060 521,500 +0.06(+0.86%)
Jan 17, 2019 7.060 7.197 6.890 7.000 508,216 -0.08(-1.13%)
Jan 16, 2019 7.230 7.300 7.070 7.080 604,966 -0.09(-1.26%)
Jan 15, 2019 7.120 7.240 7.080 7.170 202,659 +0.08(+1.13%)
Jan 14, 2019 7.150 7.260 7.090 7.090 248,058 -0.08(-1.12%)
Jan 11, 2019 7.130 7.210 7.050 7.170 319,500 +0.03(+0.42%)
Jan 10, 2019 7.060 7.155 6.913 7.140 345,501 +0.01(+0.14%)
Jan 09, 2019 6.560 7.140 6.534 7.130 911,957 +0.61(+9.36%)
Jan 08, 2019 6.290 6.600 6.290 6.520 687,575 +0.28(+4.49%)
Jan 07, 2019 5.970 6.250 5.830 6.240 727,575 +0.19(+3.14%)
Jan 04, 2019 6.000 6.200 5.980 6.050 444,100 +0.16(+2.72%)
Jan 03, 2019 5.920 6.070 5.810 5.890 345,308 -0.02(-0.34%)
Jan 02, 2019 5.850 6.040 5.800 5.910 247,062 +0.01(+0.17%)
Dec 31, 2018 5.990 6.060 5.790 5.900 455,500 -0.09(-1.50%)
Dec 28, 2018 6.020 6.090 5.910 5.990 283,900 -0.03(-0.50%)
Dec 27, 2018 6.120 6.210 5.905 6.020 387,851 -0.19(-3.06%)
Dec 26, 2018 5.970 6.210 5.784 6.210 444,553 +0.23(+3.85%)
Dec 24, 2018 5.930 6.080 5.820 5.980 245,500 -0.04(-0.66%)
Dec 21, 2018 6.230 6.280 6.000 6.020 1,313,300 -0.23(-3.68%)
Dec 20, 2018 6.250 6.355 6.130 6.250 926,287 +0.06(+0.97%)
Dec 19, 2018 6.300 6.455 6.110 6.190 1,008,315 -0.11(-1.75%)
Dec 18, 2018 6.210 6.430 6.210 6.300 633,558 +0.20(+3.28%)
Dec 17, 2018 6.630 6.630 6.060 6.100 1,353,473 -0.53(-7.99%)
Dec 14, 2018 7.000 7.160 6.600 6.630 1,164,800 -0.44(-6.22%)
Dec 13, 2018 7.090 7.310 7.060 7.070 777,941 -0.01(-0.14%)
Dec 12, 2018 7.090 7.200 7.040 7.080 516,673 +0.06(+0.85%)
Dec 11, 2018 7.190 7.320 6.990 7.020 448,450 -0.13(-1.82%)
Dec 10, 2018 7.170 7.210 6.970 7.150 515,805 -0.07(-0.97%)
Dec 07, 2018 7.300 7.390 7.130 7.220 468,900 -0.13(-1.77%)
Dec 06, 2018 7.400 7.400 7.100 7.350 713,242 -0.02(-0.27%)
Dec 04, 2018 7.540 7.610 7.290 7.370 813,000 -0.14(-1.86%)
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.