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, 2018 7.780 8.020 7.670 7.840 877,800 +0.08(+1.03%)
Nov 29, 2018 7.640 7.940 7.500 7.760 1,173,579 +0.07(+0.91%)
Nov 28, 2018 7.660 8.160 7.400 7.690 1,854,982 +0.56(+7.85%)
Nov 27, 2018 7.120 7.190 7.090 7.130 332,473 -0.05(-0.70%)
Nov 26, 2018 7.350 7.400 7.100 7.180 538,592 -0.08(-1.10%)
Nov 23, 2018 7.190 7.320 7.190 7.260 151,100 +0.02(+0.28%)
Nov 21, 2018 7.240 7.240 7.240 0 -0.07(-0.96%)
Nov 20, 2018 7.440 7.600 7.200 7.310 757,861 -0.22(-2.92%)
Nov 19, 2018 7.730 7.730 7.430 7.530 770,882 -0.22(-2.84%)
Nov 16, 2018 7.750 7.890 7.560 7.750 612,800 -0.11(-1.40%)
Nov 15, 2018 7.670 7.900 7.550 7.860 617,077 +0.18(+2.34%)
Nov 14, 2018 8.210 8.350 7.500 7.680 940,591 -0.51(-6.23%)
Nov 13, 2018 8.100 8.466 8.090 8.190 1,963,658 +0.16(+1.99%)
Nov 12, 2018 8.140 8.280 8.010 8.030 807,358 -0.11(-1.35%)
Nov 09, 2018 8.210 8.430 8.060 8.140 952,500 -0.14(-1.69%)
Nov 08, 2018 8.150 8.390 8.085 8.280 990,935 +0.06(+0.73%)
Nov 07, 2018 8.890 8.890 7.900 8.220 1,984,045 -0.67(-7.54%)
Nov 06, 2018 8.010 8.990 7.850 8.890 3,141,734 +2.17(+32.29%)
Nov 05, 2018 6.990 6.990 6.660 6.720 1,296,001 -0.22(-3.17%)
Nov 02, 2018 6.710 6.980 6.710 6.940 598,200 +0.26(+3.89%)
Nov 01, 2018 6.920 6.960 6.630 6.680 910,990 -0.22(-3.19%)
Oct 31, 2018 6.990 7.040 6.890 6.900 317,738 +0.00(+0.00%)
Oct 30, 2018 6.670 6.930 6.640 6.900 440,629 +0.21(+3.14%)
Oct 29, 2018 6.880 6.930 6.640 6.690 453,564 -0.12(-1.76%)
Oct 26, 2018 6.760 6.900 6.580 6.810 484,500 -0.04(-0.58%)
Oct 25, 2018 7.000 7.030 6.720 6.850 485,634 -0.09(-1.30%)
Oct 24, 2018 7.130 7.210 6.940 6.940 701,270 -0.23(-3.21%)
Oct 23, 2018 6.900 7.230 6.890 7.170 505,159 +0.11(+1.56%)
Oct 22, 2018 7.020 7.190 7.000 7.060 596,745 +0.09(+1.29%)
Oct 19, 2018 7.130 7.230 6.920 6.970 311,800 -0.17(-2.38%)
Oct 18, 2018 7.270 7.380 7.110 7.140 339,613 -0.20(-2.72%)
Oct 17, 2018 7.330 7.460 7.200 7.340 414,774 -0.06(-0.81%)
Oct 16, 2018 6.800 7.400 6.800 7.400 642,657 +0.64(+9.47%)
Oct 15, 2018 6.880 6.900 6.690 6.760 411,122 -0.15(-2.17%)
Oct 12, 2018 7.020 7.030 6.835 6.910 425,000 +0.01(+0.14%)
Oct 11, 2018 7.000 7.150 6.880 6.900 505,936 -0.15(-2.13%)
Oct 10, 2018 7.080 7.180 7.040 7.050 544,575 -0.10(-1.40%)
Oct 09, 2018 6.980 7.280 6.980 7.150 521,407 +0.11(+1.56%)
Oct 08, 2018 7.310 7.460 6.825 7.040 627,885 +0.07(+1.00%)
Oct 05, 2018 7.120 7.240 6.950 6.970 288,200 -0.19(-2.65%)
Oct 04, 2018 7.350 7.350 7.085 7.160 443,239 -0.19(-2.59%)
Oct 03, 2018 7.300 7.457 7.280 7.350 349,765 +0.10(+1.38%)
Oct 02, 2018 7.380 7.460 7.160 7.250 320,517 -0.16(-2.16%)
Oct 01, 2018 7.590 7.800 7.300 7.410 763,112 -0.16(-2.11%)
Sep 28, 2018 7.350 7.570 7.350 7.570 369,000 +0.18(+2.44%)
Sep 27, 2018 7.300 7.440 7.270 7.390 325,921 +0.07(+0.96%)
Sep 26, 2018 7.550 7.730 7.310 7.320 576,851 -0.20(-2.66%)
Sep 25, 2018 7.190 7.540 7.160 7.520 672,270 +0.40(+5.62%)
Sep 24, 2018 7.330 7.350 6.990 7.120 524,897 -0.23(-3.13%)
Sep 21, 2018 7.590 7.590 7.320 7.350 718,000 -0.20(-2.65%)
Sep 20, 2018 7.600 7.660 7.550 7.550 245,289 +0.00(+0.00%)
Sep 19, 2018 7.540 7.650 7.490 7.550 377,524 +0.00(+0.00%)
Sep 18, 2018 7.590 7.688 7.490 7.550 367,239 -0.04(-0.53%)
Sep 17, 2018 7.560 7.720 7.480 7.590 568,661 +0.01(+0.13%)
Sep 14, 2018 7.530 7.730 7.470 7.580 422,600 +0.02(+0.26%)
Sep 13, 2018 7.770 8.050 7.440 7.560 548,002 -0.17(-2.20%)
Sep 12, 2018 8.060 8.200 7.650 7.730 712,016 -0.36(-4.45%)
Sep 11, 2018 8.130 8.310 8.070 8.090 404,271 -0.05(-0.61%)
Sep 10, 2018 8.110 8.200 7.960 8.140 676,117 +0.04(+0.49%)
Sep 07, 2018 8.220 8.340 8.090 8.100 450,100 -0.13(-1.58%)
Sep 06, 2018 8.120 8.260 8.040 8.230 615,133 +0.09(+1.11%)
Sep 05, 2018 8.090 8.200 7.980 8.140 557,824 +0.01(+0.12%)
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.