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 (%)
Nov 30, 2016 4.610 4.740 4.560 4.600 189,187 -0.01(-0.22%)
Nov 29, 2016 4.710 4.710 4.580 4.610 203,464 -0.06(-1.28%)
Nov 28, 2016 4.800 4.820 4.640 4.670 202,561 -0.14(-2.91%)
Nov 25, 2016 4.750 4.850 4.650 4.810 148,894 +0.09(+1.91%)
Nov 23, 2016 4.720 4.720 4.720 0 -0.02(-0.42%)
Nov 22, 2016 4.790 4.890 4.650 4.740 448,251 -0.02(-0.42%)
Nov 21, 2016 4.860 4.872 4.640 4.760 179,723 -0.05(-1.04%)
Nov 18, 2016 4.710 4.830 4.690 4.810 223,103 +0.13(+2.78%)
Nov 17, 2016 4.860 4.960 4.630 4.680 265,061 -0.21(-4.29%)
Nov 16, 2016 5.000 5.070 4.850 4.890 433,251 -0.15(-2.98%)
Nov 15, 2016 5.400 5.431 5.040 5.040 477,340 -0.43(-7.86%)
Nov 14, 2016 5.610 5.880 5.350 5.470 1,016,897 -0.09(-1.62%)
Nov 11, 2016 5.000 5.570 4.985 5.560 649,282 +0.55(+10.98%)
Nov 10, 2016 4.550 5.020 4.340 5.010 640,390 +0.59(+13.35%)
Nov 09, 2016 3.640 4.540 3.640 4.420 1,058,917 +0.54(+13.92%)
Nov 08, 2016 4.000 4.000 3.860 3.880 945,257 -0.15(-3.72%)
Nov 07, 2016 4.120 4.200 4.000 4.030 1,152,489 +0.01(+0.25%)
Nov 04, 2016 4.150 4.220 3.980 4.020 1,755,508 -0.07(-1.71%)
Nov 03, 2016 4.950 4.970 4.060 4.090 702,638 -0.43(-9.51%)
Nov 02, 2016 4.760 4.850 4.510 4.520 367,575 -0.26(-5.44%)
Nov 01, 2016 4.900 4.906 4.500 4.780 386,928 -0.11(-2.25%)
Oct 31, 2016 4.880 4.930 4.830 4.890 196,009 +0.05(+1.03%)
Oct 28, 2016 4.750 4.900 4.730 4.840 144,745 +0.04(+0.83%)
Oct 27, 2016 4.880 4.880 4.760 4.800 115,897 -0.03(-0.62%)
Oct 26, 2016 4.810 4.980 4.785 4.830 162,288 -0.02(-0.41%)
Oct 25, 2016 4.680 4.920 4.680 4.850 253,971 +0.15(+3.19%)
Oct 24, 2016 4.580 4.750 4.560 4.700 208,187 +0.14(+3.07%)
Oct 21, 2016 4.540 4.640 4.500 4.560 184,677 -0.05(-1.08%)
Oct 20, 2016 4.600 4.700 4.560 4.610 73,314 -0.02(-0.43%)
Oct 19, 2016 4.700 4.760 4.610 4.630 163,138 -0.04(-0.86%)
Oct 18, 2016 4.730 4.780 4.610 4.670 294,434 +0.04(+0.86%)
Oct 17, 2016 4.850 4.880 4.520 4.630 487,189 -0.23(-4.73%)
Oct 14, 2016 4.960 5.070 4.790 4.860 286,631 -0.05(-1.02%)
Oct 13, 2016 5.030 5.070 4.900 4.910 279,089 -0.21(-4.10%)
Oct 12, 2016 5.260 5.260 5.060 5.120 194,731 -0.10(-1.92%)
Oct 11, 2016 5.380 5.450 5.210 5.220 124,781 -0.22(-4.04%)
Oct 10, 2016 5.350 5.480 5.350 5.440 186,396 +0.13(+2.45%)
Oct 07, 2016 5.460 5.530 5.310 5.310 119,398 -0.16(-2.93%)
Oct 06, 2016 5.550 5.620 5.390 5.470 188,619 -0.13(-2.32%)
Oct 05, 2016 5.480 5.650 5.460 5.600 149,247 +0.15(+2.75%)
Oct 04, 2016 5.570 5.663 5.430 5.450 129,065 -0.10(-1.80%)
Oct 03, 2016 5.620 5.680 5.495 5.550 158,379 -0.15(-2.63%)
Sep 30, 2016 5.710 5.745 5.580 5.700 211,797 +0.02(+0.35%)
Sep 29, 2016 5.880 5.960 5.670 5.680 162,748 -0.23(-3.89%)
Sep 28, 2016 5.860 5.920 5.775 5.910 132,421 +0.06(+1.03%)
Sep 27, 2016 5.820 5.890 5.730 5.850 213,617 +0.01(+0.17%)
Sep 26, 2016 5.880 5.890 5.750 5.840 264,178 -0.08(-1.35%)
Sep 23, 2016 6.000 6.060 5.890 5.920 248,795 -0.09(-1.50%)
Sep 22, 2016 5.980 6.080 5.965 6.010 297,162 +0.02(+0.33%)
Sep 21, 2016 6.020 6.080 5.880 5.990 218,104 -0.03(-0.50%)
Sep 20, 2016 6.010 6.070 5.960 6.020 374,365 +0.07(+1.18%)
Sep 19, 2016 5.990 6.085 5.880 5.950 349,822 +0.06(+1.02%)
Sep 16, 2016 6.000 6.060 5.870 5.890 500,375 -0.13(-2.16%)
Sep 15, 2016 6.020 6.120 5.961 6.020 297,154 +0.03(+0.50%)
Sep 14, 2016 6.170 6.340 5.950 5.990 267,082 -0.20(-3.23%)
Sep 13, 2016 5.950 6.270 5.940 6.190 403,894 +0.17(+2.82%)
Sep 12, 2016 5.980 6.070 5.770 6.020 253,100 -0.05(-0.82%)
Sep 09, 2016 6.220 6.230 6.060 6.070 366,054 -0.19(-3.04%)
Sep 08, 2016 6.390 6.400 6.190 6.260 311,521 -0.12(-1.88%)
Sep 07, 2016 6.340 6.410 6.340 6.380 197,514 +0.03(+0.47%)
Sep 06, 2016 6.390 6.460 6.300 6.350 241,068 +0.00(+0.00%)
Sep 02, 2016 6.250 6.350 6.350 6.350 226,200 +0.10(+1.60%)
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.