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 (%)
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%)
Jan 02, 2020 4.160 4.220 4.010 4.120 351,620 -0.02(-0.48%)
Dec 31, 2019 4.000 4.175 4.000 4.140 430,700 +0.09(+2.22%)
Dec 30, 2019 3.990 4.135 3.980 4.050 438,683 +0.05(+1.25%)
Dec 27, 2019 4.030 4.145 4.000 4.000 232,500 -0.04(-0.99%)
Dec 26, 2019 4.110 4.270 4.030 4.040 338,988 -0.07(-1.70%)
Dec 24, 2019 3.950 4.120 3.950 4.110 199,500 +0.13(+3.27%)
Dec 23, 2019 4.040 4.090 3.950 3.980 241,976 -0.06(-1.49%)
Dec 20, 2019 4.090 4.180 4.030 4.040 1,871,300 -0.04(-0.98%)
Dec 19, 2019 4.050 4.090 4.010 4.080 316,212 +0.00(+0.00%)
Dec 18, 2019 3.980 4.140 3.980 4.080 254,759 +0.08(+2.00%)
Dec 17, 2019 4.090 4.170 3.910 4.000 425,825 -0.09(-2.20%)
Dec 16, 2019 4.070 4.160 4.070 4.090 268,532 +0.05(+1.24%)
Dec 13, 2019 4.130 4.176 4.010 4.040 246,700 -0.07(-1.70%)
Dec 12, 2019 4.160 4.270 4.110 4.110 479,750 -0.05(-1.20%)
Dec 11, 2019 4.130 4.190 4.080 4.160 452,489 +0.06(+1.46%)
Dec 10, 2019 3.940 4.160 3.900 4.100 1,008,952 +0.10(+2.50%)
Dec 09, 2019 4.180 4.190 3.975 4.000 373,406 -0.19(-4.53%)
Dec 06, 2019 4.190 4.250 4.110 4.190 266,800 +0.08(+1.95%)
Dec 05, 2019 4.110 4.170 4.095 4.110 205,743 +0.01(+0.24%)
Dec 04, 2019 4.150 4.210 4.059 4.100 271,352 +0.06(+1.49%)
Dec 03, 2019 3.930 4.060 3.862 4.040 256,174 +0.03(+0.75%)
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.