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 31, 2016 4.880 4.930 4.830 4.890 196,009 +0.05(+1.03%)
Oct 28, 2016 4.750 4.900 4.730 4.840 144,745 +0.04(+0.83%)
Oct 27, 2016 4.880 4.880 4.760 4.800 115,897 -0.03(-0.62%)
Oct 26, 2016 4.810 4.980 4.785 4.830 162,288 -0.02(-0.41%)
Oct 25, 2016 4.680 4.920 4.680 4.850 253,971 +0.15(+3.19%)
Oct 24, 2016 4.580 4.750 4.560 4.700 208,187 +0.14(+3.07%)
Oct 21, 2016 4.540 4.640 4.500 4.560 184,677 -0.05(-1.08%)
Oct 20, 2016 4.600 4.700 4.560 4.610 73,314 -0.02(-0.43%)
Oct 19, 2016 4.700 4.760 4.610 4.630 163,138 -0.04(-0.86%)
Oct 18, 2016 4.730 4.780 4.610 4.670 294,434 +0.04(+0.86%)
Oct 17, 2016 4.850 4.880 4.520 4.630 487,189 -0.23(-4.73%)
Oct 14, 2016 4.960 5.070 4.790 4.860 286,631 -0.05(-1.02%)
Oct 13, 2016 5.030 5.070 4.900 4.910 279,089 -0.21(-4.10%)
Oct 12, 2016 5.260 5.260 5.060 5.120 194,731 -0.10(-1.92%)
Oct 11, 2016 5.380 5.450 5.210 5.220 124,781 -0.22(-4.04%)
Oct 10, 2016 5.350 5.480 5.350 5.440 186,396 +0.13(+2.45%)
Oct 07, 2016 5.460 5.530 5.310 5.310 119,398 -0.16(-2.93%)
Oct 06, 2016 5.550 5.620 5.390 5.470 188,619 -0.13(-2.32%)
Oct 05, 2016 5.480 5.650 5.460 5.600 149,247 +0.15(+2.75%)
Oct 04, 2016 5.570 5.663 5.430 5.450 129,065 -0.10(-1.80%)
Oct 03, 2016 5.620 5.680 5.495 5.550 158,379 -0.15(-2.63%)
Sep 30, 2016 5.710 5.745 5.580 5.700 211,797 +0.02(+0.35%)
Sep 29, 2016 5.880 5.960 5.670 5.680 162,748 -0.23(-3.89%)
Sep 28, 2016 5.860 5.920 5.775 5.910 132,421 +0.06(+1.03%)
Sep 27, 2016 5.820 5.890 5.730 5.850 213,617 +0.01(+0.17%)
Sep 26, 2016 5.880 5.890 5.750 5.840 264,178 -0.08(-1.35%)
Sep 23, 2016 6.000 6.060 5.890 5.920 248,795 -0.09(-1.50%)
Sep 22, 2016 5.980 6.080 5.965 6.010 297,162 +0.02(+0.33%)
Sep 21, 2016 6.020 6.080 5.880 5.990 218,104 -0.03(-0.50%)
Sep 20, 2016 6.010 6.070 5.960 6.020 374,365 +0.07(+1.18%)
Sep 19, 2016 5.990 6.085 5.880 5.950 349,822 +0.06(+1.02%)
Sep 16, 2016 6.000 6.060 5.870 5.890 500,375 -0.13(-2.16%)
Sep 15, 2016 6.020 6.120 5.961 6.020 297,154 +0.03(+0.50%)
Sep 14, 2016 6.170 6.340 5.950 5.990 267,082 -0.20(-3.23%)
Sep 13, 2016 5.950 6.270 5.940 6.190 403,894 +0.17(+2.82%)
Sep 12, 2016 5.980 6.070 5.770 6.020 253,100 -0.05(-0.82%)
Sep 09, 2016 6.220 6.230 6.060 6.070 366,054 -0.19(-3.04%)
Sep 08, 2016 6.390 6.400 6.190 6.260 311,521 -0.12(-1.88%)
Sep 07, 2016 6.340 6.410 6.340 6.380 197,514 +0.03(+0.47%)
Sep 06, 2016 6.390 6.460 6.300 6.350 241,068 +0.00(+0.00%)
Sep 02, 2016 6.250 6.350 6.350 6.350 226,200 +0.10(+1.60%)
Sep 01, 2016 6.330 6.380 6.130 6.250 259,840 -0.08(-1.26%)
Aug 31, 2016 6.370 6.450 6.250 6.330 274,076 -0.06(-0.94%)
Aug 30, 2016 6.310 6.460 6.250 6.390 401,869 +0.10(+1.59%)
Aug 29, 2016 6.160 6.340 6.100 6.290 239,975 +0.12(+1.94%)
Aug 26, 2016 6.150 6.350 6.070 6.170 266,895 +0.01(+0.16%)
Aug 25, 2016 6.060 6.160 6.020 6.160 182,560 +0.07(+1.15%)
Aug 24, 2016 6.150 6.270 6.055 6.090 283,456 -0.03(-0.49%)
Aug 23, 2016 6.100 6.285 6.090 6.120 406,746 +0.09(+1.49%)
Aug 22, 2016 6.200 6.200 5.970 6.030 384,585 -0.18(-2.90%)
Aug 19, 2016 6.250 6.250 6.115 6.210 525,437 -0.06(-0.96%)
Aug 18, 2016 6.260 6.300 6.200 6.270 268,380 +0.02(+0.32%)
Aug 17, 2016 6.150 6.300 5.880 6.250 802,690 +0.09(+1.46%)
Aug 16, 2016 6.030 6.340 6.030 6.160 1,206,495 +0.12(+1.99%)
Aug 15, 2016 5.870 6.110 5.770 6.040 1,002,077 +0.16(+2.72%)
Aug 12, 2016 5.770 5.940 5.600 5.880 479,496 +0.10(+1.73%)
Aug 11, 2016 5.440 5.920 5.410 5.780 584,906 +0.30(+5.47%)
Aug 10, 2016 5.610 5.880 5.480 5.480 847,722 -0.20(-3.52%)
Aug 09, 2016 4.960 6.180 4.860 5.680 1,910,165 +0.52(+10.08%)
Aug 08, 2016 5.170 5.400 5.120 5.160 573,305 -0.09(-1.71%)
Aug 05, 2016 5.170 5.429 5.170 5.250 528,536 +0.04(+0.77%)
Aug 04, 2016 4.990 5.245 4.990 5.210 423,965 +0.13(+2.56%)
Aug 03, 2016 5.000 5.100 4.980 5.080 594,089 +0.08(+1.60%)
Aug 02, 2016 5.170 5.290 4.970 5.000 415,703 -0.17(-3.29%)
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.