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, 2017 3.550 3.590 3.470 3.540 506,122 -0.01(-0.28%)
May 30, 2017 3.610 3.630 3.500 3.550 387,665 -0.02(-0.56%)
May 26, 2017 3.560 3.670 3.520 3.570 491,463 +0.02(+0.56%)
May 25, 2017 3.650 3.710 3.550 3.550 357,072 -0.10(-2.74%)
May 24, 2017 3.840 3.850 3.640 3.650 451,898 -0.17(-4.45%)
May 23, 2017 3.910 3.970 3.730 3.820 1,588,069 +0.19(+5.23%)
May 22, 2017 3.440 3.800 3.430 3.630 1,957,549 +0.24(+7.08%)
May 19, 2017 3.380 3.440 3.350 3.390 523,853 +0.01(+0.30%)
May 18, 2017 3.380 3.430 3.290 3.380 1,069,157 -0.02(-0.59%)
May 17, 2017 3.550 3.570 3.380 3.400 975,039 -0.20(-5.56%)
May 16, 2017 3.730 3.750 3.570 3.600 780,734 -0.10(-2.70%)
May 15, 2017 3.720 3.850 3.690 3.700 444,552 -0.05(-1.33%)
May 12, 2017 3.860 3.950 3.740 3.750 765,111 -0.15(-3.85%)
May 11, 2017 3.950 4.020 3.840 3.900 537,351 -0.09(-2.26%)
May 10, 2017 4.060 4.060 3.910 3.990 686,140 -0.07(-1.72%)
May 09, 2017 4.260 4.390 4.050 4.060 1,373,615 -0.26(-6.02%)
May 08, 2017 4.380 4.400 3.920 4.320 1,157,519 -0.32(-6.90%)
May 05, 2017 4.640 4.690 4.560 4.640 261,100 +0.03(+0.65%)
May 04, 2017 4.660 4.692 4.520 4.610 158,320 -0.01(-0.22%)
May 03, 2017 4.680 4.692 4.560 4.620 203,984 -0.06(-1.28%)
May 02, 2017 4.780 4.820 4.645 4.680 200,961 -0.11(-2.30%)
May 01, 2017 4.810 4.840 4.750 4.790 215,575 +0.04(+0.84%)
Apr 28, 2017 4.780 4.790 4.700 4.750 244,182 -0.01(-0.21%)
Apr 27, 2017 4.860 4.905 4.710 4.760 201,697 -0.10(-2.06%)
Apr 26, 2017 4.750 4.920 4.730 4.860 268,644 +0.13(+2.75%)
Apr 25, 2017 4.660 4.790 4.650 4.730 422,215 +0.13(+2.83%)
Apr 24, 2017 4.620 4.670 4.570 4.600 658,109 +0.05(+1.10%)
Apr 21, 2017 4.620 4.640 4.540 4.550 383,021 -0.05(-1.09%)
Apr 20, 2017 4.550 4.650 4.500 4.600 1,361,956 +0.09(+2.00%)
Apr 19, 2017 4.520 4.670 4.510 4.510 599,342 +0.12(+2.73%)
Apr 18, 2017 4.320 4.460 4.310 4.390 433,659 +0.04(+0.92%)
Apr 17, 2017 4.480 4.480 4.240 4.350 1,034,446 -0.11(-2.47%)
Apr 13, 2017 4.580 4.660 4.430 4.460 472,053 -0.15(-3.25%)
Apr 12, 2017 4.570 4.650 4.560 4.610 230,280 +0.01(+0.22%)
Apr 11, 2017 4.470 4.610 4.470 4.600 206,688 +0.09(+2.00%)
Apr 10, 2017 4.420 4.530 4.340 4.510 266,851 +0.09(+2.04%)
Apr 07, 2017 4.590 4.620 4.390 4.420 519,565 -0.21(-4.54%)
Apr 06, 2017 4.630 4.710 4.580 4.630 307,850 +0.01(+0.22%)
Apr 05, 2017 4.750 4.800 4.550 4.620 777,191 -0.09(-1.91%)
Apr 04, 2017 4.740 4.830 4.680 4.710 549,500 -0.03(-0.63%)
Apr 03, 2017 5.040 5.070 4.650 4.740 663,473 -0.30(-5.95%)
Mar 31, 2017 4.910 5.330 4.860 5.040 922,537 +0.13(+2.65%)
Mar 30, 2017 4.800 4.980 4.760 4.910 477,137 +0.11(+2.29%)
Mar 29, 2017 4.770 4.890 4.720 4.800 388,911 +0.02(+0.42%)
Mar 28, 2017 4.680 4.900 4.650 4.780 461,742 +0.07(+1.49%)
Mar 27, 2017 4.520 4.720 4.500 4.710 684,931 +0.09(+1.95%)
Mar 24, 2017 4.780 4.820 4.570 4.620 310,425 -0.15(-3.14%)
Mar 23, 2017 4.580 4.970 4.580 4.770 832,474 +0.29(+6.47%)
Mar 22, 2017 4.470 4.515 4.370 4.480 290,713 -0.02(-0.44%)
Mar 21, 2017 4.680 4.690 4.490 4.500 404,484 -0.13(-2.81%)
Mar 20, 2017 4.740 4.740 4.580 4.630 742,124 -0.12(-2.53%)
Mar 17, 2017 4.770 4.835 4.720 4.750 639,361 +0.01(+0.21%)
Mar 16, 2017 4.650 4.820 4.600 4.740 796,884 +0.10(+2.16%)
Mar 15, 2017 4.750 4.790 4.630 4.640 384,445 -0.10(-2.11%)
Mar 14, 2017 4.850 4.860 4.580 4.740 465,798 -0.12(-2.47%)
Mar 13, 2017 4.860 4.930 4.750 4.860 265,305 -0.01(-0.21%)
Mar 10, 2017 4.900 4.950 4.750 4.870 452,377 +0.01(+0.21%)
Mar 09, 2017 5.050 5.090 4.860 4.860 244,138 -0.20(-3.95%)
Mar 08, 2017 4.970 5.120 4.880 5.060 329,389 +0.11(+2.22%)
Mar 07, 2017 4.970 5.060 4.920 4.950 259,685 -0.06(-1.20%)
Mar 06, 2017 4.800 5.050 4.750 5.010 577,429 +0.11(+2.24%)
Mar 03, 2017 5.000 5.060 4.880 4.900 419,370 -0.18(-3.54%)
Mar 02, 2017 5.250 5.260 5.060 5.080 416,648 -0.22(-4.15%)
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.