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 (%)
Sep 29, 2017 4.720 4.780 4.660 4.670 228,658 -0.08(-1.68%)
Sep 28, 2017 4.760 4.770 4.620 4.750 246,300 -0.02(-0.42%)
Sep 27, 2017 4.620 4.810 4.600 4.770 329,620 +0.22(+4.84%)
Sep 26, 2017 4.480 4.665 4.470 4.550 288,763 +0.11(+2.48%)
Sep 25, 2017 4.610 4.660 4.400 4.440 467,260 -0.17(-3.69%)
Sep 22, 2017 4.740 4.760 4.590 4.610 170,782 -0.14(-2.95%)
Sep 21, 2017 4.710 4.790 4.660 4.750 208,330 +0.03(+0.64%)
Sep 20, 2017 4.600 4.760 4.600 4.720 273,139 +0.11(+2.39%)
Sep 19, 2017 4.730 4.730 4.550 4.610 475,938 -0.14(-2.95%)
Sep 18, 2017 4.600 4.760 4.600 4.750 308,693 +0.17(+3.71%)
Sep 15, 2017 4.580 4.620 4.510 4.580 434,581 +0.02(+0.44%)
Sep 14, 2017 4.760 4.780 4.520 4.560 342,450 -0.21(-4.40%)
Sep 13, 2017 4.750 4.900 4.710 4.770 404,894 +0.00(+0.00%)
Sep 12, 2017 4.680 4.890 4.660 4.770 237,470 +0.12(+2.58%)
Sep 11, 2017 4.710 4.790 4.630 4.650 178,764 -0.02(-0.43%)
Sep 08, 2017 4.660 4.770 4.600 4.670 174,907 +0.01(+0.21%)
Sep 07, 2017 4.770 4.820 4.650 4.660 261,370 -0.13(-2.71%)
Sep 06, 2017 4.670 4.840 4.601 4.790 349,463 +0.11(+2.35%)
Sep 05, 2017 4.710 4.750 4.590 4.680 368,418 -0.06(-1.27%)
Sep 01, 2017 4.810 4.840 4.645 4.740 280,632 -0.09(-1.86%)
Aug 31, 2017 4.810 4.920 4.810 4.830 242,715 +0.01(+0.21%)
Aug 30, 2017 4.810 4.840 4.740 4.820 197,086 +0.01(+0.21%)
Aug 29, 2017 4.660 4.830 4.540 4.810 353,681 +0.08(+1.69%)
Aug 28, 2017 4.670 4.785 4.670 4.730 254,910 +0.07(+1.50%)
Aug 25, 2017 4.700 4.750 4.635 4.660 463,869 -0.05(-1.06%)
Aug 24, 2017 4.700 4.750 4.600 4.710 642,267 +0.01(+0.21%)
Aug 23, 2017 4.650 4.750 4.600 4.700 621,591 +0.03(+0.64%)
Aug 22, 2017 4.710 4.795 4.640 4.670 873,886 -0.03(-0.64%)
Aug 21, 2017 4.680 4.780 4.640 4.700 300,868 +0.01(+0.21%)
Aug 18, 2017 4.670 4.720 4.620 4.690 278,084 -0.08(-1.68%)
Aug 17, 2017 4.890 4.890 4.740 4.770 338,870 -0.12(-2.45%)
Aug 16, 2017 4.810 4.900 4.770 4.890 380,069 +0.08(+1.66%)
Aug 15, 2017 4.870 4.970 4.770 4.810 265,848 -0.09(-1.84%)
Aug 14, 2017 4.800 4.950 4.800 4.900 737,314 +0.13(+2.73%)
Aug 11, 2017 4.670 4.890 4.540 4.770 466,702 -0.07(-1.45%)
Aug 10, 2017 4.830 5.070 4.790 4.840 902,649 +0.02(+0.41%)
Aug 09, 2017 4.960 4.970 4.810 4.820 500,367 -0.19(-3.79%)
Aug 08, 2017 5.000 5.180 4.920 5.010 1,425,937 +0.01(+0.20%)
Aug 07, 2017 4.380 5.180 4.300 5.000 2,794,746 +0.78(+18.48%)
Aug 04, 2017 4.190 4.280 4.120 4.220 234,493 +0.03(+0.72%)
Aug 03, 2017 4.100 4.210 3.980 4.190 265,124 +0.09(+2.20%)
Aug 02, 2017 4.210 4.220 4.050 4.100 341,358 -0.11(-2.61%)
Aug 01, 2017 4.310 4.320 4.200 4.210 135,691 -0.09(-2.09%)
Jul 31, 2017 4.370 4.370 4.240 4.300 222,493 -0.05(-1.15%)
Jul 28, 2017 4.340 4.385 4.320 4.350 201,226 -0.02(-0.46%)
Jul 27, 2017 4.390 4.404 4.270 4.370 326,295 -0.02(-0.46%)
Jul 26, 2017 4.350 4.420 4.310 4.390 136,658 +0.04(+0.92%)
Jul 25, 2017 4.340 4.480 4.280 4.350 227,560 +0.03(+0.69%)
Jul 24, 2017 4.450 4.480 4.250 4.320 357,564 -0.13(-2.92%)
Jul 21, 2017 4.590 4.610 4.430 4.450 418,270 -0.13(-2.84%)
Jul 20, 2017 4.600 4.450 4.580 209,028 +0.06(+1.33%)
Jul 19, 2017 4.440 4.560 4.440 4.520 209,215 +0.03(+0.67%)
Jul 18, 2017 4.480 4.500 4.420 4.490 229,483 -0.01(-0.22%)
Jul 17, 2017 4.590 4.660 4.500 4.500 233,718 -0.13(-2.81%)
Jul 14, 2017 4.580 4.680 4.570 4.630 279,501 -0.02(-0.43%)
Jul 13, 2017 4.680 4.680 4.600 4.650 361,091 -0.03(-0.64%)
Jul 12, 2017 4.650 4.690 4.560 4.680 330,341 +0.05(+1.08%)
Jul 11, 2017 4.630 4.745 4.580 4.630 293,254 -0.01(-0.22%)
Jul 10, 2017 4.750 4.810 4.630 4.640 297,433 -0.12(-2.52%)
Jul 07, 2017 4.610 4.760 4.570 4.760 255,752 +0.15(+3.25%)
Jul 06, 2017 4.700 4.780 4.580 4.610 293,503 -0.14(-2.95%)
Jul 05, 2017 4.800 4.850 4.610 4.750 386,555 -0.11(-2.26%)
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.