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 (%)
Oct 12, 2020 1.830 1.830 1.830 0 -0.06(-3.17%)
Oct 09, 2020 1.910 1.960 1.850 1.890 465,800 +0.04(+2.16%)
Oct 08, 2020 1.750 1.860 1.710 1.850 821,568 +0.12(+6.94%)
Oct 07, 2020 1.750 1.759 1.680 1.730 200,508 +0.04(+2.37%)
Oct 06, 2020 1.720 1.800 1.680 1.690 457,508 -0.06(-3.43%)
Oct 05, 2020 1.700 1.750 1.680 1.750 2,136,118 +0.06(+3.55%)
Oct 02, 2020 1.590 1.700 1.570 1.690 1,133,800 +0.05(+3.05%)
Oct 01, 2020 1.610 1.650 1.570 1.640 236,071 +0.04(+2.50%)
Sep 30, 2020 1.580 1.630 1.580 1.600 472,383 +0.02(+1.27%)
Sep 29, 2020 1.560 1.600 1.540 1.580 294,410 -0.01(-0.63%)
Sep 28, 2020 1.570 1.620 1.540 1.590 326,419 +0.04(+2.58%)
Sep 25, 2020 1.510 1.560 1.505 1.550 181,500 +0.02(+1.31%)
Sep 24, 2020 1.540 1.560 1.500 1.530 940,662 -0.03(-1.92%)
Sep 23, 2020 1.570 1.600 1.550 1.560 254,609 +0.00(+0.00%)
Sep 22, 2020 1.530 1.590 1.530 1.560 290,164 +0.00(+0.00%)
Sep 21, 2020 1.550 1.570 1.520 1.560 432,549 -0.01(-0.64%)
Sep 18, 2020 1.620 1.670 1.570 1.570 1,991,100 -0.05(-3.09%)
Sep 17, 2020 1.580 1.675 1.570 1.620 308,505 +0.02(+1.25%)
Sep 16, 2020 1.620 1.650 1.580 1.600 474,727 -0.02(-1.23%)
Sep 15, 2020 1.650 1.689 1.600 1.620 211,423 -0.01(-0.61%)
Sep 14, 2020 1.600 1.630 1.600 1.630 422,481 +0.02(+1.24%)
Sep 11, 2020 1.620 1.635 1.560 1.610 390,200 +0.00(+0.00%)
Sep 10, 2020 1.680 1.720 1.600 1.610 398,198 -0.07(-4.17%)
Sep 09, 2020 1.700 1.720 1.660 1.680 295,755 +0.00(+0.00%)
Sep 08, 2020 1.660 1.720 1.620 1.680 816,580 -0.02(-1.18%)
Sep 04, 2020 1.700 1.770 1.640 1.700 388,600 -0.02(-1.16%)
Sep 03, 2020 1.670 1.750 1.640 1.720 791,583 +0.00(+0.00%)
Sep 02, 2020 1.670 1.720 1.650 1.720 557,759 +0.05(+2.99%)
Sep 01, 2020 1.600 1.680 1.600 1.670 272,812 +0.05(+3.09%)
Aug 31, 2020 1.680 1.680 1.585 1.620 598,580 -0.08(-4.71%)
Aug 28, 2020 1.630 1.700 1.625 1.700 387,000 +0.07(+4.29%)
Aug 27, 2020 1.620 1.665 1.600 1.630 295,734 +0.02(+1.24%)
Aug 26, 2020 1.540 1.630 1.540 1.610 596,017 +0.04(+2.55%)
Aug 25, 2020 1.570 1.630 1.540 1.570 277,586 -0.01(-0.63%)
Aug 24, 2020 1.540 1.620 1.525 1.580 515,069 +0.07(+4.64%)
Aug 21, 2020 1.510 1.550 1.500 1.510 455,000 -0.04(-2.58%)
Aug 20, 2020 1.530 1.570 1.490 1.550 477,890 -0.01(-0.64%)
Aug 19, 2020 1.590 1.650 1.510 1.560 934,210 -0.02(-1.27%)
Aug 18, 2020 1.600 1.640 1.540 1.580 1,076,042 -0.04(-2.47%)
Aug 17, 2020 1.690 1.690 1.620 1.620 543,408 -0.08(-4.71%)
Aug 14, 2020 1.670 1.719 1.630 1.700 557,300 +0.02(+1.19%)
Aug 13, 2020 1.690 1.730 1.660 1.680 745,368 -0.04(-2.33%)
Aug 12, 2020 1.730 1.750 1.665 1.720 1,234,999 -0.03(-1.71%)
Aug 11, 2020 1.770 1.800 1.710 1.750 1,345,891 -0.01(-0.57%)
Aug 10, 2020 1.750 1.800 1.730 1.760 2,555,900 +0.01(+0.57%)
Aug 07, 2020 1.700 1.750 1.610 1.750 2,554,700 +0.05(+2.94%)
Aug 06, 2020 1.650 1.710 1.590 1.700 1,709,719 +0.05(+3.03%)
Aug 05, 2020 1.470 1.710 1.470 1.650 7,728,291 +0.18(+12.24%)
Aug 04, 2020 1.440 1.530 1.410 1.470 1,437,518 -0.01(-0.68%)
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.