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, 2015 11.50 11.77 11.49 11.58 642,255 +0.14(+1.22%)
Jun 29, 2015 12.44 12.51 11.38 11.44 535,365 -1.08(-8.63%)
Jun 26, 2015 12.43 12.55 12.10 12.52 437,501 +0.13(+1.05%)
Jun 25, 2015 12.54 12.66 12.27 12.39 123,857 -0.14(-1.12%)
Jun 24, 2015 12.84 12.88 12.47 12.53 197,612 -0.34(-2.64%)
Jun 23, 2015 12.87 12.93 12.55 12.87 193,188 -0.01(-0.08%)
Jun 22, 2015 12.88 12.97 12.64 12.88 225,196 +0.03(+0.23%)
Jun 19, 2015 12.25 12.89 12.13 12.85 388,275 +0.53(+4.30%)
Jun 18, 2015 12.67 12.73 12.23 12.32 324,899 -0.27(-2.14%)
Jun 17, 2015 12.63 12.86 12.50 12.59 355,122 -0.02(-0.16%)
Jun 16, 2015 12.44 12.70 12.09 12.61 802,760 +0.13(+1.04%)
Jun 15, 2015 13.73 14.00 12.21 12.48 2,199,356 -1.18(-8.64%)
Jun 12, 2015 13.59 13.99 13.36 13.66 1,112,119 +0.11(+0.81%)
Jun 11, 2015 14.08 14.24 13.49 13.55 350,046 -0.52(-3.70%)
Jun 10, 2015 14.13 14.54 14.06 14.07 272,619 +0.04(+0.29%)
Jun 09, 2015 14.46 14.66 13.94 14.03 317,290 -0.47(-3.24%)
Jun 08, 2015 14.53 14.78 14.21 14.50 377,014 -0.42(-2.82%)
Jun 05, 2015 14.87 15.09 14.64 14.92 230,452 +0.02(+0.13%)
Jun 04, 2015 15.24 15.42 14.73 14.90 183,459 -0.34(-2.23%)
Jun 03, 2015 14.79 15.36 14.65 15.24 184,923 +0.50(+3.39%)
Jun 02, 2015 14.44 14.92 14.17 14.74 254,265 +0.28(+1.94%)
Jun 01, 2015 15.20 15.26 14.42 14.46 298,804 -0.72(-4.74%)
May 29, 2015 15.55 15.85 15.15 15.18 243,700 -0.35(-2.25%)
May 28, 2015 15.53 15.55 15.02 15.53 191,327 +0.14(+0.91%)
May 27, 2015 15.14 15.44 15.03 15.39 252,669 +0.34(+2.26%)
May 26, 2015 15.59 15.70 14.89 15.05 292,171 -0.47(-3.03%)
May 22, 2015 15.72 15.52 15.52 15.52 186,600 -0.28(-1.77%)
May 21, 2015 16.33 16.40 15.64 15.80 128,111 -0.44(-2.71%)
May 20, 2015 16.27 16.88 16.21 16.24 121,124 -0.05(-0.31%)
May 19, 2015 16.67 17.35 16.26 16.29 185,105 -0.44(-2.63%)
May 18, 2015 15.80 16.74 15.75 16.73 365,644 +0.88(+5.55%)
May 15, 2015 15.64 15.91 15.41 15.85 144,636 +0.30(+1.93%)
May 14, 2015 15.43 15.94 15.26 15.55 239,000 +0.15(+0.97%)
May 13, 2015 15.80 15.80 14.76 15.40 459,209 -0.36(-2.28%)
May 12, 2015 15.42 15.89 15.19 15.76 325,059 +0.35(+2.27%)
May 11, 2015 16.00 16.09 15.25 15.41 402,115 -0.27(-1.72%)
May 08, 2015 16.17 16.40 15.53 15.68 507,637 -0.33(-2.06%)
May 07, 2015 16.87 17.22 15.80 16.01 536,423 -0.95(-5.60%)
May 06, 2015 17.20 17.36 16.22 16.96 456,613 +0.05(+0.30%)
May 05, 2015 18.40 18.49 16.41 16.91 2,083,364 -3.11(-15.53%)
May 04, 2015 19.38 20.39 19.25 20.02 441,481 +0.73(+3.78%)
May 01, 2015 19.24 19.49 18.66 19.29 272,564 +0.04(+0.21%)
Apr 30, 2015 19.71 20.00 19.20 19.25 254,492 -0.62(-3.12%)
Apr 29, 2015 20.15 20.55 19.44 19.87 383,174 -0.47(-2.31%)
Apr 28, 2015 20.45 21.21 20.27 20.34 161,968 -0.17(-0.83%)
Apr 27, 2015 21.34 21.34 20.45 20.51 199,739 -0.72(-3.39%)
Apr 24, 2015 21.30 21.79 21.13 21.23 83,858 +0.05(+0.24%)
Apr 23, 2015 20.56 21.22 20.25 21.18 149,909 +0.64(+3.12%)
Apr 22, 2015 20.50 21.05 20.32 20.54 138,542 +0.02(+0.10%)
Apr 21, 2015 20.92 21.00 20.41 20.52 137,983 -0.43(-2.05%)
Apr 20, 2015 20.99 21.53 20.82 20.95 123,943 +0.01(+0.05%)
Apr 17, 2015 21.01 21.09 20.30 20.94 210,420 -0.14(-0.66%)
Apr 16, 2015 21.30 21.60 21.04 21.08 90,118 -0.25(-1.17%)
Apr 15, 2015 21.02 21.41 20.66 21.33 218,377 +0.24(+1.14%)
Apr 14, 2015 19.93 21.33 19.92 21.09 331,510 +1.23(+6.19%)
Apr 13, 2015 19.53 20.05 19.16 19.86 369,434 +0.33(+1.69%)
Apr 10, 2015 19.94 19.96 19.32 19.53 177,289 -0.27(-1.36%)
Apr 09, 2015 20.51 20.87 19.69 19.80 341,043 -0.73(-3.56%)
Apr 08, 2015 20.50 21.04 20.29 20.53 149,589 +0.02(+0.10%)
Apr 07, 2015 20.29 20.80 20.05 20.51 118,536 +0.19(+0.94%)
Apr 06, 2015 19.58 20.43 19.50 20.32 193,221 +0.69(+3.52%)
Apr 02, 2015 20.32 19.63 19.63 19.63 546,600 -0.84(-4.10%)
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.