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 (%)
May 31, 2019 4.190 4.320 3.900 4.020 1,233,000 -0.31(-7.16%)
May 30, 2019 4.340 4.390 4.250 4.330 278,419 +0.02(+0.46%)
May 29, 2019 4.340 4.400 4.260 4.310 588,796 -0.03(-0.69%)
May 28, 2019 4.390 4.520 4.320 4.340 742,880 -0.06(-1.36%)
May 24, 2019 4.540 4.540 4.280 4.400 622,400 -0.13(-2.87%)
May 23, 2019 4.340 4.660 4.340 4.530 864,456 +0.13(+2.95%)
May 22, 2019 4.500 4.550 4.400 4.400 313,088 -0.12(-2.65%)
May 21, 2019 4.630 4.740 4.500 4.520 310,460 -0.09(-1.95%)
May 20, 2019 4.540 4.740 4.510 4.610 280,773 +0.02(+0.44%)
May 17, 2019 4.680 4.750 4.570 4.590 599,000 -0.15(-3.16%)
May 16, 2019 4.590 4.810 4.570 4.740 556,818 +0.17(+3.72%)
May 15, 2019 4.530 4.650 4.530 4.570 594,028 -0.01(-0.22%)
May 14, 2019 4.690 4.710 4.470 4.580 577,216 -0.11(-2.35%)
May 13, 2019 4.800 4.890 4.690 4.690 442,691 -0.21(-4.29%)
May 10, 2019 4.800 4.920 4.750 4.900 304,400 -0.02(-0.41%)
May 09, 2019 4.780 4.990 4.780 4.920 468,604 +0.13(+2.71%)
May 08, 2019 4.910 4.960 4.750 4.790 439,622 -0.16(-3.23%)
May 07, 2019 4.820 4.975 4.720 4.950 603,620 +0.05(+1.02%)
May 06, 2019 4.700 4.960 4.660 4.900 694,780 +0.17(+3.59%)
May 03, 2019 4.750 4.835 4.615 4.730 564,000 -0.02(-0.42%)
May 02, 2019 5.280 5.400 4.630 4.750 2,035,262 -0.89(-15.78%)
May 01, 2019 5.470 5.690 5.420 5.640 477,775 +0.18(+3.30%)
Apr 30, 2019 5.630 5.690 5.360 5.460 366,475 -0.15(-2.67%)
Apr 29, 2019 5.410 5.690 5.410 5.610 306,617 +0.25(+4.66%)
Apr 26, 2019 5.320 5.480 5.320 5.360 329,400 +0.03(+0.56%)
Apr 25, 2019 5.200 5.360 5.140 5.330 258,258 +0.11(+2.11%)
Apr 24, 2019 5.300 5.370 5.140 5.220 522,845 -0.09(-1.69%)
Apr 23, 2019 5.210 5.430 5.160 5.310 421,211 +0.09(+1.72%)
Apr 22, 2019 5.210 5.260 5.107 5.220 208,462 -0.02(-0.38%)
Apr 18, 2019 5.170 5.290 5.090 5.240 572,700 +0.04(+0.77%)
Apr 17, 2019 5.280 5.320 5.140 5.200 346,141 -0.08(-1.52%)
Apr 16, 2019 5.200 5.340 5.140 5.280 212,450 +0.08(+1.54%)
Apr 15, 2019 5.260 5.300 5.145 5.200 146,810 -0.04(-0.76%)
Apr 12, 2019 5.220 5.320 5.190 5.240 316,400 +0.04(+0.77%)
Apr 11, 2019 5.300 5.350 5.190 5.200 288,242 -0.10(-1.89%)
Apr 10, 2019 5.260 5.340 5.260 5.300 131,679 +0.05(+0.95%)
Apr 09, 2019 5.370 5.410 5.250 5.250 199,010 -0.16(-2.96%)
Apr 08, 2019 5.400 5.520 5.320 5.410 318,508 +0.01(+0.19%)
Apr 05, 2019 5.420 5.470 5.350 5.400 444,800 +0.00(+0.00%)
Apr 04, 2019 5.460 5.510 5.320 5.400 403,589 -0.03(-0.55%)
Apr 03, 2019 5.570 5.655 5.390 5.430 438,238 -0.09(-1.63%)
Apr 02, 2019 5.560 5.650 5.400 5.520 389,972 -0.07(-1.25%)
Apr 01, 2019 5.430 5.595 5.430 5.590 311,498 +0.17(+3.14%)
Mar 29, 2019 5.480 5.500 5.380 5.420 335,200 -0.01(-0.18%)
Mar 28, 2019 5.360 5.550 5.340 5.430 242,703 +0.06(+1.12%)
Mar 27, 2019 5.290 5.460 5.270 5.370 366,894 +0.11(+2.09%)
Mar 26, 2019 5.290 5.370 5.180 5.260 356,557 -0.01(-0.19%)
Mar 25, 2019 5.280 5.400 5.180 5.270 300,234 -0.03(-0.57%)
Mar 22, 2019 5.590 5.650 5.290 5.300 530,800 -0.34(-6.03%)
Mar 21, 2019 5.540 5.750 5.530 5.640 646,574 +0.07(+1.26%)
Mar 20, 2019 5.680 5.690 5.500 5.570 905,651 -0.15(-2.62%)
Mar 19, 2019 5.750 5.800 5.705 5.720 238,977 +0.00(+0.00%)
Mar 18, 2019 5.630 5.920 5.620 5.720 447,583 +0.09(+1.60%)
Mar 15, 2019 5.640 5.730 5.520 5.630 668,900 +0.01(+0.18%)
Mar 14, 2019 5.760 5.820 5.600 5.620 311,505 -0.15(-2.60%)
Mar 13, 2019 5.780 5.855 5.730 5.770 226,036 +0.04(+0.70%)
Mar 12, 2019 5.610 5.785 5.600 5.730 331,820 +0.14(+2.50%)
Mar 11, 2019 5.730 5.761 5.530 5.590 731,666 -0.12(-2.10%)
Mar 08, 2019 5.760 5.840 5.680 5.710 316,300 -0.10(-1.72%)
Mar 07, 2019 5.950 5.950 5.780 5.810 344,401 -0.14(-2.35%)
Mar 06, 2019 6.050 6.120 5.940 5.950 434,991 -0.12(-1.98%)
Mar 05, 2019 6.150 6.150 6.030 6.070 387,091 -0.09(-1.46%)
Mar 04, 2019 6.130 6.250 6.020 6.160 502,373 +0.02(+0.33%)
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.