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 (%)
Aug 30, 2019 3.280 3.320 3.210 3.250 223,200 -0.03(-0.91%)
Aug 29, 2019 3.240 3.310 3.240 3.280 208,562 +0.07(+2.18%)
Aug 28, 2019 3.210 3.280 3.160 3.210 267,508 +0.01(+0.31%)
Aug 27, 2019 3.380 3.410 3.200 3.200 342,121 -0.16(-4.76%)
Aug 26, 2019 3.350 3.380 3.320 3.360 303,956 +0.03(+0.90%)
Aug 23, 2019 3.380 3.440 3.330 3.330 520,700 -0.06(-1.77%)
Aug 22, 2019 3.390 3.440 3.360 3.390 395,896 +0.03(+0.89%)
Aug 21, 2019 3.290 3.380 3.230 3.360 426,778 +0.13(+4.02%)
Aug 20, 2019 3.290 3.320 3.230 3.230 174,085 -0.09(-2.71%)
Aug 19, 2019 3.310 3.400 3.280 3.320 312,598 +0.06(+1.84%)
Aug 16, 2019 3.150 3.300 3.140 3.260 616,500 +0.13(+4.15%)
Aug 15, 2019 3.180 3.200 3.100 3.130 513,817 -0.06(-1.88%)
Aug 14, 2019 3.260 3.290 3.190 3.190 558,630 -0.14(-4.20%)
Aug 13, 2019 3.260 3.410 3.250 3.330 387,781 +0.07(+2.15%)
Aug 12, 2019 3.330 3.350 3.240 3.260 274,174 -0.11(-3.26%)
Aug 09, 2019 3.420 3.470 3.350 3.370 421,300 -0.03(-0.88%)
Aug 08, 2019 3.290 3.480 3.290 3.400 452,996 +0.15(+4.62%)
Aug 07, 2019 3.280 3.300 3.220 3.250 769,287 -0.02(-0.61%)
Aug 06, 2019 3.520 3.560 3.240 3.270 700,747 -0.25(-7.10%)
Aug 05, 2019 3.490 3.540 3.450 3.520 605,099 -0.04(-1.12%)
Aug 02, 2019 3.510 3.640 3.460 3.560 745,500 +0.06(+1.71%)
Aug 01, 2019 3.450 3.675 3.440 3.500 1,157,535 -0.08(-2.23%)
Jul 31, 2019 3.620 3.670 3.430 3.580 1,014,348 -0.02(-0.56%)
Jul 30, 2019 3.190 3.600 3.140 3.600 2,389,250 +0.56(+18.42%)
Jul 29, 2019 3.180 3.650 2.880 3.040 3,071,824 -0.92(-23.23%)
Jul 26, 2019 3.940 3.975 3.870 3.960 593,400 +0.05(+1.28%)
Jul 25, 2019 3.970 3.982 3.895 3.910 1,227,013 -0.06(-1.51%)
Jul 24, 2019 3.950 3.990 3.910 3.970 451,629 +0.00(+0.00%)
Jul 23, 2019 3.910 3.990 3.870 3.970 494,828 +0.06(+1.53%)
Jul 22, 2019 3.950 3.990 3.875 3.910 234,105 -0.05(-1.26%)
Jul 19, 2019 3.950 4.000 3.905 3.960 275,500 -0.02(-0.50%)
Jul 18, 2019 3.920 4.025 3.870 3.980 396,960 +0.06(+1.53%)
Jul 17, 2019 3.970 4.050 3.910 3.920 431,310 -0.07(-1.75%)
Jul 16, 2019 3.900 4.065 3.868 3.990 368,855 +0.05(+1.27%)
Jul 15, 2019 3.970 3.980 3.795 3.940 751,993 -0.03(-0.76%)
Jul 12, 2019 3.900 4.040 3.880 3.970 558,400 +0.07(+1.79%)
Jul 11, 2019 3.840 4.010 3.840 3.900 500,286 +0.07(+1.83%)
Jul 10, 2019 4.010 4.010 3.810 3.830 579,762 -0.17(-4.25%)
Jul 09, 2019 3.960 4.045 3.930 4.000 805,373 +0.04(+1.01%)
Jul 08, 2019 4.050 4.050 3.950 3.960 458,625 -0.09(-2.22%)
Jul 05, 2019 4.020 4.070 3.982 4.050 238,000 +0.02(+0.50%)
Jul 03, 2019 4.080 4.080 3.970 4.030 150,200 -0.05(-1.23%)
Jul 02, 2019 4.080 4.130 4.020 4.080 401,495 -0.01(-0.24%)
Jul 01, 2019 4.200 4.230 4.030 4.090 449,882 -0.06(-1.45%)
Jun 28, 2019 4.130 4.255 4.130 4.150 3,520,300 +0.05(+1.22%)
Jun 27, 2019 3.940 4.140 3.940 4.100 456,049 +0.17(+4.33%)
Jun 26, 2019 4.020 4.040 3.910 3.930 760,051 -0.08(-2.00%)
Jun 25, 2019 4.120 4.145 4.010 4.010 647,356 -0.11(-2.67%)
Jun 24, 2019 4.290 4.348 4.115 4.120 865,821 -0.17(-3.96%)
Jun 21, 2019 4.190 4.310 4.190 4.290 968,400 +0.07(+1.66%)
Jun 20, 2019 4.290 4.330 4.200 4.220 564,813 -0.02(-0.47%)
Jun 19, 2019 4.150 4.260 4.070 4.240 652,860 +0.10(+2.42%)
Jun 18, 2019 4.090 4.170 4.070 4.140 480,649 +0.06(+1.47%)
Jun 17, 2019 4.110 4.160 4.070 4.080 358,098 -0.03(-0.73%)
Jun 14, 2019 4.150 4.230 4.085 4.110 1,185,000 -0.07(-1.67%)
Jun 13, 2019 4.130 4.200 4.060 4.180 562,803 +0.08(+1.95%)
Jun 12, 2019 4.160 4.200 4.060 4.100 578,988 -0.06(-1.44%)
Jun 11, 2019 4.290 4.310 4.101 4.160 491,242 -0.08(-1.89%)
Jun 10, 2019 4.300 4.380 4.230 4.240 387,427 -0.06(-1.40%)
Jun 07, 2019 4.300 4.370 4.230 4.300 269,500 +0.03(+0.70%)
Jun 06, 2019 4.150 4.300 4.050 4.270 810,870 +0.10(+2.40%)
Jun 05, 2019 4.210 4.335 4.115 4.170 569,171 -0.04(-0.95%)
Jun 04, 2019 4.120 4.230 4.110 4.210 590,686 +0.12(+2.93%)
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.