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 (%)
Jun 30, 2016 5.200 5.210 4.990 5.150 655,885 -0.04(-0.77%)
Jun 29, 2016 5.010 5.230 4.920 5.190 417,583 +0.26(+5.27%)
Jun 28, 2016 4.830 5.014 4.760 4.930 674,866 +0.22(+4.67%)
Jun 27, 2016 5.090 5.090 4.700 4.710 1,273,242 -0.49(-9.42%)
Jun 24, 2016 5.120 5.400 5.090 5.200 4,006,599 -0.27(-4.94%)
Jun 23, 2016 5.390 5.590 5.360 5.470 540,160 +0.16(+3.01%)
Jun 22, 2016 5.440 5.590 5.240 5.310 566,222 -0.11(-2.03%)
Jun 21, 2016 5.490 5.490 5.280 5.420 689,018 -0.05(-0.91%)
Jun 20, 2016 5.190 5.500 5.160 5.470 976,809 +0.37(+7.25%)
Jun 17, 2016 5.110 5.250 5.040 5.100 810,813 +0.00(+0.00%)
Jun 16, 2016 4.950 5.110 4.850 5.100 529,765 +0.11(+2.20%)
Jun 15, 2016 4.920 5.140 4.830 4.990 403,373 +0.07(+1.42%)
Jun 14, 2016 4.870 5.070 4.840 4.920 591,214 -0.01(-0.20%)
Jun 13, 2016 5.020 5.170 4.770 4.930 928,018 -0.18(-3.52%)
Jun 10, 2016 5.000 5.150 5.000 5.110 620,477 +0.06(+1.19%)
Jun 09, 2016 5.100 5.120 4.810 5.050 531,896 -0.07(-1.37%)
Jun 08, 2016 5.140 5.160 5.007 5.120 232,563 -0.01(-0.19%)
Jun 07, 2016 5.280 5.280 5.100 5.130 316,117 -0.06(-1.16%)
Jun 06, 2016 5.060 5.280 5.010 5.190 507,132 +0.15(+2.98%)
Jun 03, 2016 5.220 5.230 4.950 5.040 413,620 -0.21(-4.00%)
Jun 02, 2016 5.000 5.310 4.990 5.250 845,925 +0.24(+4.79%)
Jun 01, 2016 5.130 5.160 4.920 5.010 449,546 -0.16(-3.09%)
May 31, 2016 4.900 5.240 4.880 5.170 741,054 +0.19(+3.82%)
May 27, 2016 4.970 4.980 4.980 4.980 415,200 +0.05(+1.01%)
May 26, 2016 5.080 5.120 4.850 4.930 397,125 -0.01(-0.20%)
May 25, 2016 4.950 4.980 4.800 4.940 622,341 +0.02(+0.41%)
May 24, 2016 4.840 4.980 4.750 4.920 328,867 +0.03(+0.61%)
May 23, 2016 4.710 5.000 4.710 4.890 418,681 +0.20(+4.26%)
May 20, 2016 4.540 4.780 4.530 4.690 276,607 +0.16(+3.53%)
May 19, 2016 4.790 5.060 4.490 4.530 748,437 -0.27(-5.62%)
May 18, 2016 4.450 4.900 4.400 4.800 687,447 +0.33(+7.38%)
May 17, 2016 4.660 4.670 4.420 4.470 615,835 -0.19(-4.08%)
May 16, 2016 4.620 4.740 4.520 4.660 567,238 +0.02(+0.43%)
May 13, 2016 4.310 4.800 4.300 4.640 1,110,516 +0.33(+7.66%)
May 12, 2016 4.730 4.780 4.200 4.310 1,532,420 -0.36(-7.71%)
May 11, 2016 4.780 4.800 4.540 4.670 948,061 -0.17(-3.51%)
May 10, 2016 4.950 4.980 4.650 4.840 1,037,285 -0.07(-1.43%)
May 09, 2016 5.100 5.185 4.780 4.910 2,493,795 -0.21(-4.10%)
May 06, 2016 4.950 5.460 4.926 5.120 900,550 +0.15(+3.02%)
May 05, 2016 5.140 5.260 4.880 4.970 2,149,693 -0.14(-2.74%)
May 04, 2016 5.560 5.560 4.930 5.110 3,801,719 -0.39(-7.09%)
May 03, 2016 5.620 5.800 5.260 5.500 4,370,522 -2.80(-33.73%)
May 02, 2016 8.700 8.700 8.230 8.300 574,300 -0.33(-3.82%)
Apr 29, 2016 8.600 8.700 8.390 8.630 227,181 +0.03(+0.35%)
Apr 28, 2016 8.670 8.895 8.400 8.600 307,217 -0.19(-2.16%)
Apr 27, 2016 8.500 8.940 8.500 8.790 204,166 +0.31(+3.66%)
Apr 26, 2016 8.480 8.685 8.340 8.480 302,492 +0.00(+0.00%)
Apr 25, 2016 8.450 8.515 8.330 8.480 221,505 +0.02(+0.24%)
Apr 22, 2016 8.230 8.529 8.220 8.460 193,881 +0.18(+2.17%)
Apr 21, 2016 8.300 8.570 8.180 8.280 245,651 -0.02(-0.24%)
Apr 20, 2016 8.190 8.430 8.150 8.300 267,007 +0.14(+1.72%)
Apr 19, 2016 7.800 8.310 7.740 8.160 341,868 +0.34(+4.35%)
Apr 18, 2016 7.740 7.850 7.610 7.820 205,759 -0.01(-0.13%)
Apr 15, 2016 7.560 7.920 7.460 7.830 291,331 +0.24(+3.16%)
Apr 14, 2016 7.300 7.830 7.290 7.590 360,885 +0.31(+4.26%)
Apr 13, 2016 7.030 7.400 7.030 7.280 346,837 +0.22(+3.12%)
Apr 12, 2016 7.260 7.310 6.890 7.060 262,940 -0.20(-2.75%)
Apr 11, 2016 7.210 7.470 7.140 7.260 191,220 +0.08(+1.11%)
Apr 08, 2016 7.320 7.500 7.100 7.180 170,824 -0.07(-0.97%)
Apr 07, 2016 7.400 7.700 7.150 7.250 240,376 -0.27(-3.59%)
Apr 06, 2016 7.160 7.900 7.115 7.520 517,861 +0.40(+5.62%)
Apr 05, 2016 7.250 7.480 7.100 7.120 321,230 -0.23(-3.13%)
Apr 04, 2016 7.300 7.638 7.240 7.350 202,595 -0.01(-0.14%)
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.