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 (%)
Mar 31, 2020 1.600 1.610 1.420 1.540 964,931 -0.05(-3.14%)
Mar 30, 2020 1.700 1.780 1.450 1.590 1,261,254 -0.09(-5.36%)
Mar 27, 2020 1.560 1.840 1.300 1.680 1,570,500 +0.03(+1.82%)
Mar 26, 2020 1.400 1.990 1.400 1.650 2,650,260 +0.37(+28.91%)
Mar 25, 2020 1.190 2.150 1.188 1.280 2,607,934 +0.19(+17.43%)
Mar 24, 2020 0.7700 1.100 0.7500 1.090 1,261,527 +0.39(+55.65%)
Mar 23, 2020 0.8500 0.8781 0.6820 0.7003 811,458 -0.13(-15.98%)
Mar 20, 2020 0.8547 0.9999 0.7501 0.8335 1,379,700 -0.00(-0.13%)
Mar 19, 2020 0.7117 0.9999 0.6375 0.8346 1,280,125 +0.18(+26.65%)
Mar 18, 2020 1.000 1.040 0.5400 0.6590 931,413 -0.39(-37.24%)
Mar 17, 2020 1.250 1.300 1.000 1.050 1,059,710 -0.11(-9.48%)
Mar 16, 2020 1.680 1.710 1.140 1.160 730,309 -0.53(-31.36%)
Mar 13, 2020 1.550 1.700 1.450 1.690 753,700 +0.25(+17.36%)
Mar 12, 2020 1.740 1.740 1.310 1.440 1,320,411 -0.43(-22.99%)
Mar 11, 2020 2.400 2.400 1.850 1.870 941,877 -0.61(-24.60%)
Mar 10, 2020 2.570 2.570 2.275 2.480 510,427 +0.00(+0.00%)
Mar 09, 2020 2.650 2.650 2.460 2.480 379,465 -0.28(-10.14%)
Mar 06, 2020 3.010 3.010 2.740 2.760 707,700 -0.37(-11.82%)
Mar 05, 2020 3.340 3.419 3.100 3.130 486,395 -0.32(-9.28%)
Mar 04, 2020 3.430 3.480 3.290 3.450 445,777 +0.07(+2.07%)
Mar 03, 2020 3.500 3.650 3.370 3.380 597,105 -0.14(-3.98%)
Mar 02, 2020 3.470 3.570 3.360 3.520 564,179 +0.03(+0.86%)
Feb 28, 2020 3.340 3.500 3.320 3.490 578,100 +0.03(+0.87%)
Feb 27, 2020 3.640 3.640 3.450 3.460 946,461 -0.25(-6.74%)
Feb 26, 2020 3.840 3.880 3.670 3.710 480,161 -0.14(-3.64%)
Feb 25, 2020 3.990 3.990 3.780 3.850 455,919 -0.15(-3.75%)
Feb 24, 2020 4.030 4.045 3.940 4.000 364,338 -0.14(-3.38%)
Feb 21, 2020 4.230 4.230 4.085 4.140 329,400 -0.08(-1.90%)
Feb 20, 2020 4.090 4.290 4.060 4.220 778,138 +0.12(+2.93%)
Feb 19, 2020 4.020 4.110 3.930 4.100 360,759 +0.10(+2.50%)
Feb 18, 2020 4.030 4.070 3.930 4.000 303,471 -0.05(-1.23%)
Feb 14, 2020 4.040 4.070 3.950 4.050 264,900 +0.04(+1.00%)
Feb 13, 2020 3.970 4.030 3.880 4.010 668,060 +0.02(+0.50%)
Feb 12, 2020 4.080 4.160 3.970 3.990 824,467 -0.08(-1.97%)
Feb 11, 2020 3.880 4.128 3.810 4.070 1,291,236 -0.13(-3.10%)
Feb 10, 2020 4.040 4.210 3.970 4.200 1,008,894 +0.14(+3.45%)
Feb 07, 2020 4.130 4.160 4.010 4.060 485,200 -0.07(-1.69%)
Feb 06, 2020 4.170 4.220 4.090 4.130 743,841 -0.01(-0.24%)
Feb 05, 2020 4.030 4.180 3.910 4.140 700,402 +0.14(+3.50%)
Feb 04, 2020 3.980 4.025 3.820 4.000 1,011,337 +0.04(+1.01%)
Feb 03, 2020 4.110 4.140 3.910 3.960 465,528 -0.12(-2.94%)
Jan 31, 2020 4.070 4.160 4.030 4.080 565,100 -0.04(-0.97%)
Jan 30, 2020 4.070 4.125 4.040 4.120 799,881 +0.02(+0.49%)
Jan 29, 2020 4.140 4.180 4.070 4.100 178,772 -0.04(-0.97%)
Jan 28, 2020 4.160 4.210 4.130 4.140 196,158 +0.00(+0.00%)
Jan 27, 2020 4.070 4.190 4.020 4.140 351,196 -0.03(-0.72%)
Jan 24, 2020 4.130 4.190 4.110 4.170 223,200 +0.04(+0.97%)
Jan 23, 2020 4.090 4.190 4.000 4.130 552,213 +0.04(+0.98%)
Jan 22, 2020 4.140 4.140 4.000 4.090 203,684 -0.04(-0.97%)
Jan 21, 2020 4.150 4.180 4.070 4.130 234,162 -0.06(-1.43%)
Jan 17, 2020 4.200 4.225 4.140 4.190 347,400 +0.03(+0.72%)
Jan 16, 2020 4.160 4.250 4.130 4.160 283,404 +0.05(+1.22%)
Jan 15, 2020 4.040 4.160 4.040 4.110 236,918 +0.03(+0.74%)
Jan 14, 2020 4.030 4.160 3.980 4.080 407,539 +0.05(+1.24%)
Jan 13, 2020 4.070 4.120 3.970 4.030 394,252 -0.02(-0.49%)
Jan 10, 2020 4.140 4.180 4.030 4.050 387,100 -0.09(-2.17%)
Jan 09, 2020 4.050 4.200 4.020 4.140 393,058 +0.13(+3.24%)
Jan 08, 2020 4.050 4.120 4.010 4.010 255,171 -0.04(-0.99%)
Jan 07, 2020 4.140 4.160 4.000 4.050 326,866 -0.04(-0.98%)
Jan 06, 2020 4.040 4.130 3.980 4.090 215,235 +0.00(+0.00%)
Jan 03, 2020 4.050 4.160 4.050 4.090 313,400 -0.03(-0.73%)
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.