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 30, 2015 9.420 9.550 9.231 9.520 259,631 +0.17(+1.82%)
Oct 29, 2015 9.780 10.09 9.330 9.350 163,655 -0.50(-5.08%)
Oct 28, 2015 9.320 9.980 9.250 9.850 110,231 +0.58(+6.26%)
Oct 27, 2015 9.510 9.510 9.200 9.270 460,378 -0.25(-2.63%)
Oct 26, 2015 9.320 9.710 9.320 9.520 70,575 +0.21(+2.26%)
Oct 23, 2015 9.320 9.500 9.210 9.310 120,438 +0.07(+0.76%)
Oct 22, 2015 9.320 9.500 9.180 9.240 83,520 -0.02(-0.22%)
Oct 21, 2015 9.190 9.500 9.000 9.260 139,285 +0.11(+1.20%)
Oct 20, 2015 9.190 9.370 9.010 9.150 146,295 -0.03(-0.33%)
Oct 19, 2015 8.960 9.220 8.910 9.180 97,573 +0.18(+2.00%)
Oct 16, 2015 9.480 9.485 8.760 9.000 379,413 -0.44(-4.66%)
Oct 15, 2015 8.910 9.520 8.910 9.440 286,134 +0.48(+5.36%)
Oct 14, 2015 8.940 9.390 8.800 8.960 288,110 -0.01(-0.11%)
Oct 13, 2015 9.740 10.08 8.880 8.970 514,540 -0.79(-8.09%)
Oct 12, 2015 9.980 10.00 9.660 9.760 154,443 -0.16(-1.61%)
Oct 09, 2015 10.05 10.37 9.860 9.920 310,320 -0.09(-0.90%)
Oct 08, 2015 9.930 10.03 9.810 10.01 214,117 +0.11(+1.11%)
Oct 07, 2015 9.970 10.21 9.830 9.900 218,791 +0.01(+0.10%)
Oct 06, 2015 10.05 10.31 9.850 9.890 283,505 -0.10(-1.00%)
Oct 05, 2015 9.780 10.03 9.778 9.990 170,092 +0.33(+3.42%)
Oct 02, 2015 9.410 9.790 9.230 9.660 170,513 +0.28(+2.99%)
Oct 01, 2015 9.850 10.00 9.310 9.380 268,308 -0.52(-5.25%)
Sep 30, 2015 9.460 9.950 9.220 9.900 307,741 +0.43(+4.54%)
Sep 29, 2015 9.130 9.530 9.070 9.470 241,246 +0.31(+3.38%)
Sep 28, 2015 9.240 9.320 9.080 9.160 512,462 -0.26(-2.76%)
Sep 25, 2015 9.330 9.520 9.320 9.420 181,352 +0.11(+1.18%)
Sep 24, 2015 9.340 9.340 9.000 9.310 346,980 -0.09(-0.96%)
Sep 23, 2015 10.15 10.15 9.400 9.400 232,178 -0.74(-7.30%)
Sep 22, 2015 10.28 10.44 9.830 10.14 228,535 -0.30(-2.87%)
Sep 21, 2015 10.64 10.85 10.14 10.44 247,498 -0.12(-1.14%)
Sep 18, 2015 10.47 11.00 10.30 10.56 1,673,791 -0.05(-0.47%)
Sep 17, 2015 10.47 10.94 10.30 10.61 2,204,146 +0.20(+1.92%)
Sep 16, 2015 10.63 10.86 10.15 10.41 451,824 -0.18(-1.70%)
Sep 15, 2015 10.24 10.88 10.21 10.59 267,264 +0.39(+3.82%)
Sep 14, 2015 10.33 10.48 9.880 10.20 224,106 -0.09(-0.87%)
Sep 11, 2015 9.960 10.52 9.740 10.29 313,063 +0.28(+2.80%)
Sep 10, 2015 9.930 10.48 9.891 10.01 326,356 +0.01(+0.10%)
Sep 09, 2015 10.12 10.36 9.890 10.00 290,178 -0.05(-0.50%)
Sep 08, 2015 9.480 10.17 9.260 10.05 435,328 +0.72(+7.72%)
Sep 04, 2015 9.200 9.330 9.330 9.330 231,800 -0.05(-0.53%)
Sep 03, 2015 9.170 9.560 9.080 9.380 156,988 +0.22(+2.40%)
Sep 02, 2015 9.390 9.440 8.890 9.160 320,791 +0.04(+0.44%)
Sep 01, 2015 9.040 9.230 8.890 9.120 177,616 -0.11(-1.19%)
Aug 31, 2015 9.050 9.340 8.730 9.230 189,644 +0.07(+0.76%)
Aug 28, 2015 9.010 9.280 8.980 9.160 278,823 +0.08(+0.88%)
Aug 27, 2015 8.820 9.350 8.680 9.080 453,053 +0.41(+4.73%)
Aug 26, 2015 8.890 9.105 8.550 8.670 486,940 -0.02(-0.23%)
Aug 25, 2015 9.950 9.950 8.630 8.690 555,392 -0.42(-4.61%)
Aug 24, 2015 7.750 9.220 7.750 9.110 370,657 -0.48(-5.01%)
Aug 21, 2015 9.060 9.870 8.970 9.590 384,871 +0.08(+0.84%)
Aug 20, 2015 9.460 9.632 9.210 9.510 354,181 -0.07(-0.73%)
Aug 19, 2015 9.350 9.690 9.290 9.580 221,389 +0.12(+1.27%)
Aug 18, 2015 9.460 9.630 9.370 9.460 266,674 +0.01(+0.11%)
Aug 17, 2015 9.040 9.460 8.983 9.450 150,436 +0.37(+4.07%)
Aug 14, 2015 9.010 9.200 8.775 9.080 295,020 +0.01(+0.11%)
Aug 13, 2015 9.290 9.450 9.000 9.070 294,713 -0.26(-2.79%)
Aug 12, 2015 8.850 9.360 8.788 9.330 266,806 +0.32(+3.55%)
Aug 11, 2015 9.390 9.640 8.880 9.010 671,425 -0.55(-5.75%)
Aug 10, 2015 9.180 10.10 9.130 9.560 591,968 +0.38(+4.14%)
Aug 07, 2015 8.990 9.320 8.900 9.180 261,625 +0.11(+1.21%)
Aug 06, 2015 9.510 9.510 8.870 9.070 346,822 -0.40(-4.22%)
Aug 05, 2015 10.38 10.38 9.050 9.470 821,476 -1.00(-9.55%)
Aug 04, 2015 11.22 11.23 9.800 10.47 3,125,388 -2.91(-21.75%)
Aug 03, 2015 13.47 13.47 12.92 13.38 631,706 +0.01(+0.07%)
Jul 31, 2015 13.10 13.70 13.00 13.37 772,515 +0.70(+5.52%)
Jul 30, 2015 12.45 12.74 12.13 12.67 233,102 +0.18(+1.44%)
Jul 29, 2015 12.25 12.52 12.13 12.49 157,874 +0.18(+1.46%)
Jul 28, 2015 12.09 12.35 11.42 12.31 353,629 +0.27(+2.24%)
Jul 27, 2015 12.17 12.28 11.67 12.04 192,231 -0.21(-1.71%)
Jul 24, 2015 13.05 13.06 11.60 12.25 321,740 -0.74(-5.70%)
Jul 23, 2015 12.99 13.10 12.67 12.99 145,221 +0.02(+0.15%)
Jul 22, 2015 12.98 13.15 12.71 12.97 237,241 -0.05(-0.38%)
Jul 21, 2015 13.10 13.40 12.82 13.02 344,233 +0.14(+1.09%)
Jul 20, 2015 13.52 13.52 12.78 12.88 271,571 -0.61(-4.52%)
Jul 17, 2015 13.40 13.68 12.80 13.49 591,424 +0.04(+0.30%)
Jul 16, 2015 13.80 14.90 12.94 13.45 1,345,397 +0.35(+2.67%)
Jul 15, 2015 13.15 13.35 12.90 13.10 385,848 +0.01(+0.08%)
Jul 14, 2015 12.74 13.21 12.69 13.09 471,188 +0.39(+3.07%)
Jul 13, 2015 12.55 12.81 12.25 12.70 287,666 +0.21(+1.68%)
Jul 10, 2015 12.26 12.40 12.13 12.49 309,714 +0.34(+2.80%)
Jul 09, 2015 12.00 12.25 12.00 12.15 197,558 +0.29(+2.45%)
Jul 08, 2015 11.78 11.91 11.49 11.86 159,992 -0.01(-0.08%)
Jul 07, 2015 11.87 12.20 11.35 11.87 239,801 +0.03(+0.25%)
Jul 06, 2015 11.64 11.87 11.33 11.84 337,386 +0.08(+0.68%)
Jul 02, 2015 11.36 11.76 11.76 11.76 312,200 +0.37(+3.25%)
Jul 01, 2015 11.72 11.75 11.15 11.39 273,711 -0.19(-1.64%)
Jun 30, 2015 11.50 11.77 11.49 11.58 642,255 +0.14(+1.22%)
Jun 29, 2015 12.44 12.51 11.38 11.44 535,365 -1.08(-8.63%)
Jun 26, 2015 12.43 12.55 12.10 12.52 437,501 +0.13(+1.05%)
Jun 25, 2015 12.54 12.66 12.27 12.39 123,857 -0.14(-1.12%)
Jun 24, 2015 12.84 12.88 12.47 12.53 197,612 -0.34(-2.64%)
Jun 23, 2015 12.87 12.93 12.55 12.87 193,188 -0.01(-0.08%)
Jun 22, 2015 12.88 12.97 12.64 12.88 225,196 +0.03(+0.23%)
Jun 19, 2015 12.25 12.89 12.13 12.85 388,275 +0.53(+4.30%)
Jun 18, 2015 12.67 12.73 12.23 12.32 324,899 -0.27(-2.14%)
Jun 17, 2015 12.63 12.86 12.50 12.59 355,122 -0.02(-0.16%)
Jun 16, 2015 12.44 12.70 12.09 12.61 802,760 +0.13(+1.04%)
Jun 15, 2015 13.73 14.00 12.21 12.48 2,199,356 -1.18(-8.64%)
Jun 12, 2015 13.59 13.99 13.36 13.66 1,112,119 +0.11(+0.81%)
Jun 11, 2015 14.08 14.24 13.49 13.55 350,046 -0.52(-3.70%)
Jun 10, 2015 14.13 14.54 14.06 14.07 272,619 +0.04(+0.29%)
Jun 09, 2015 14.46 14.66 13.94 14.03 317,290 -0.47(-3.24%)
Jun 08, 2015 14.53 14.78 14.21 14.50 377,014 -0.42(-2.82%)
Jun 05, 2015 14.87 15.09 14.64 14.92 230,452 +0.02(+0.13%)
Jun 04, 2015 15.24 15.42 14.73 14.90 183,459 -0.34(-2.23%)
Jun 03, 2015 14.79 15.36 14.65 15.24 184,923 +0.50(+3.39%)
Jun 02, 2015 14.44 14.92 14.17 14.74 254,265 +0.28(+1.94%)
Jun 01, 2015 15.20 15.26 14.42 14.46 298,804 -0.72(-4.74%)
May 29, 2015 15.55 15.85 15.15 15.18 243,700 -0.35(-2.25%)
May 28, 2015 15.53 15.55 15.02 15.53 191,327 +0.14(+0.91%)
May 27, 2015 15.14 15.44 15.03 15.39 252,669 +0.34(+2.26%)
May 26, 2015 15.59 15.70 14.89 15.05 292,171 -0.47(-3.03%)
May 22, 2015 15.72 15.52 15.52 15.52 186,600 -0.28(-1.77%)
May 21, 2015 16.33 16.40 15.64 15.80 128,111 -0.44(-2.71%)
May 20, 2015 16.27 16.88 16.21 16.24 121,124 -0.05(-0.31%)
May 19, 2015 16.67 17.35 16.26 16.29 185,105 -0.44(-2.63%)
May 18, 2015 15.80 16.74 15.75 16.73 365,644 +0.88(+5.55%)
May 15, 2015 15.64 15.91 15.41 15.85 144,636 +0.30(+1.93%)
May 14, 2015 15.43 15.94 15.26 15.55 239,000 +0.15(+0.97%)
May 13, 2015 15.80 15.80 14.76 15.40 459,209 -0.36(-2.28%)
May 12, 2015 15.42 15.89 15.19 15.76 325,059 +0.35(+2.27%)
May 11, 2015 16.00 16.09 15.25 15.41 402,115 -0.27(-1.72%)
May 08, 2015 16.17 16.40 15.53 15.68 507,637 -0.33(-2.06%)
May 07, 2015 16.87 17.22 15.80 16.01 536,423 -0.95(-5.60%)
May 06, 2015 17.20 17.36 16.22 16.96 456,613 +0.05(+0.30%)
May 05, 2015 18.40 18.49 16.41 16.91 2,083,364 -3.11(-15.53%)
May 04, 2015 19.38 20.39 19.25 20.02 441,481 +0.73(+3.78%)
May 01, 2015 19.24 19.49 18.66 19.29 272,564 +0.04(+0.21%)
Apr 30, 2015 19.71 20.00 19.20 19.25 254,492 -0.62(-3.12%)
Apr 29, 2015 20.15 20.55 19.44 19.87 383,174 -0.47(-2.31%)
Apr 28, 2015 20.45 21.21 20.27 20.34 161,968 -0.17(-0.83%)
Apr 27, 2015 21.34 21.34 20.45 20.51 199,739 -0.72(-3.39%)
Apr 24, 2015 21.30 21.79 21.13 21.23 83,858 +0.05(+0.24%)
Apr 23, 2015 20.56 21.22 20.25 21.18 149,909 +0.64(+3.12%)
Apr 22, 2015 20.50 21.05 20.32 20.54 138,542 +0.02(+0.10%)
Apr 21, 2015 20.92 21.00 20.41 20.52 137,983 -0.43(-2.05%)
Apr 20, 2015 20.99 21.53 20.82 20.95 123,943 +0.01(+0.05%)
Apr 17, 2015 21.01 21.09 20.30 20.94 210,420 -0.14(-0.66%)
Apr 16, 2015 21.30 21.60 21.04 21.08 90,118 -0.25(-1.17%)
Apr 15, 2015 21.02 21.41 20.66 21.33 218,377 +0.24(+1.14%)
Apr 14, 2015 19.93 21.33 19.92 21.09 331,510 +1.23(+6.19%)
Apr 13, 2015 19.53 20.05 19.16 19.86 369,434 +0.33(+1.69%)
Apr 10, 2015 19.94 19.96 19.32 19.53 177,289 -0.27(-1.36%)
Apr 09, 2015 20.51 20.87 19.69 19.80 341,043 -0.73(-3.56%)
Apr 08, 2015 20.50 21.04 20.29 20.53 149,589 +0.02(+0.10%)
Apr 07, 2015 20.29 20.80 20.05 20.51 118,536 +0.19(+0.94%)
Apr 06, 2015 19.58 20.43 19.50 20.32 193,221 +0.69(+3.52%)
Apr 02, 2015 20.32 19.63 19.63 19.63 546,600 -0.84(-4.10%)
Apr 01, 2015 21.36 21.36 20.32 20.47 440,096 -0.82(-3.85%)
Mar 31, 2015 21.00 22.23 20.09 21.29 2,049,519 +0.26(+1.24%)
Mar 30, 2015 21.04 21.54 20.27 21.03 726,471 +0.49(+2.39%)
Mar 27, 2015 20.58 20.88 20.43 20.54 280,450 -0.08(-0.39%)
Mar 26, 2015 21.92 22.42 20.35 20.62 614,669 -1.29(-5.89%)
Mar 25, 2015 23.73 23.83 21.82 21.91 643,061 -1.56(-6.65%)
Mar 24, 2015 22.95 23.71 22.95 23.47 551,096 +0.33(+1.43%)
Mar 23, 2015 22.04 23.43 22.04 23.14 419,787 +0.88(+3.95%)
Mar 20, 2015 21.72 22.41 21.69 22.26 1,246,621 +0.34(+1.55%)
Mar 19, 2015 20.81 22.11 20.75 21.92 513,955 +0.97(+4.63%)
Mar 18, 2015 21.00 21.14 20.53 20.95 383,821 -0.30(-1.41%)
Mar 17, 2015 20.85 21.42 20.51 21.25 498,727 +0.25(+1.19%)
Mar 16, 2015 19.71 21.07 19.36 21.00 857,072 +1.59(+8.19%)
Mar 13, 2015 19.93 19.93 19.01 19.41 372,581 -0.07(-0.36%)
Mar 12, 2015 18.76 19.56 18.33 19.48 588,492 +0.98(+5.30%)
Mar 11, 2015 17.41 19.20 17.32 18.50 1,051,918 +1.17(+6.75%)
Mar 10, 2015 16.70 17.58 16.42 17.33 557,289 +0.54(+3.22%)
Mar 09, 2015 16.34 17.07 16.27 16.79 1,598,689 +0.53(+3.26%)
Mar 06, 2015 16.21 16.48 16.05 16.26 269,805 +0.12(+0.74%)
Mar 05, 2015 17.40 17.58 16.08 16.14 520,743 -1.18(-6.81%)
Mar 04, 2015 18.28 18.36 17.22 17.32 283,081 -1.04(-5.66%)
Mar 03, 2015 19.58 20.14 18.27 18.36 289,637 -1.13(-5.80%)
Mar 02, 2015 19.40 20.21 19.26 19.49 518,274 +0.09(+0.46%)
Feb 27, 2015 19.01 19.42 18.85 19.40 143,778 +0.35(+1.84%)
Feb 26, 2015 19.40 20.25 18.63 19.05 199,133 -0.05(-0.26%)
Feb 25, 2015 19.69 19.69 19.04 19.10 459,867 -0.79(-3.97%)
Feb 24, 2015 20.63 21.49 18.05 19.89 1,043,558 +0.52(+2.68%)
Feb 23, 2015 18.60 19.79 18.40 19.37 958,577 +1.00(+5.44%)
Feb 20, 2015 17.60 18.45 17.40 18.37 217,198 +0.63(+3.55%)
Feb 19, 2015 17.31 17.80 17.00 17.74 222,110 +0.19(+1.08%)
Feb 18, 2015 17.91 18.47 17.30 17.55 223,608 -0.48(-2.66%)
Feb 17, 2015 17.50 18.20 17.20 18.03 273,218 +0.61(+3.50%)
Feb 13, 2015 17.45 17.42 17.42 17.42 151,000 +0.11(+0.64%)
Feb 12, 2015 17.01 17.65 16.48 17.31 452,867 +0.19(+1.11%)
Feb 11, 2015 17.28 17.51 16.77 17.12 407,114 -0.27(-1.55%)
Feb 10, 2015 17.37 17.77 17.22 17.39 161,410 +0.07(+0.40%)
Feb 09, 2015 16.94 17.50 16.59 17.32 283,061 +0.37(+2.18%)
Feb 06, 2015 15.96 17.50 15.63 16.95 577,536 +1.24(+7.89%)
Feb 05, 2015 15.50 15.86 15.50 15.71 280,384 +0.19(+1.22%)
Feb 04, 2015 15.62 16.12 15.50 15.52 333,445 -0.16(-1.02%)
Feb 03, 2015 15.85 16.12 15.55 15.68 316,488 +0.01(+0.06%)
Feb 02, 2015 15.02 15.89 15.01 15.67 276,466 +0.59(+3.91%)
Jan 30, 2015 14.74 14.78 14.52 15.08 453,003 +0.33(+2.24%)
Jan 29, 2015 16.01 16.06 14.70 14.75 1,170,188 -1.32(-8.21%)
Jan 28, 2015 16.05 16.33 15.75 16.07 391,878 -0.01(-0.06%)
Jan 27, 2015 16.56 16.59 16.06 16.08 274,629 -0.55(-3.31%)
Jan 26, 2015 16.91 17.20 16.51 16.63 247,793 -0.36(-2.12%)
Jan 23, 2015 16.02 17.43 16.02 16.99 538,030 +0.49(+2.97%)
Jan 22, 2015 17.25 17.59 16.50 16.50 416,082 -0.37(-2.19%)
Jan 21, 2015 18.30 18.90 16.35 16.87 840,088 -1.52(-8.27%)
Jan 20, 2015 18.99 18.99 18.13 18.39 709,809 -0.11(-0.59%)
Jan 16, 2015 18.03 18.69 18.00 18.50 157,170 +0.00(+0.00%)
Jan 15, 2015 18.41 19.31 17.74 18.50 679,066 +0.22(+1.20%)
Jan 14, 2015 18.50 19.33 17.50 18.28 604,993 -0.25(-1.35%)
Jan 13, 2015 20.87 21.08 17.12 18.53 1,442,714 -2.12(-10.27%)
Jan 12, 2015 23.05 23.05 20.52 20.65 515,531 -2.04(-8.99%)
Jan 09, 2015 22.55 22.91 21.89 22.69 360,658 -0.04(-0.18%)
Jan 08, 2015 22.41 23.00 21.52 22.73 340,623 +0.45(+2.02%)
Jan 07, 2015 22.49 23.49 21.51 22.28 559,292 +0.07(+0.32%)
Jan 06, 2015 22.60 23.50 21.03 22.21 667,095 -0.29(-1.29%)
Jan 05, 2015 23.99 24.19 22.43 22.50 337,738 -1.40(-5.86%)
Jan 02, 2015 22.60 24.48 22.51 23.90 613,274 +1.47(+6.55%)
Dec 31, 2014 22.52 22.43 22.43 22.43 216,200 -0.04(-0.18%)
Dec 30, 2014 22.45 23.31 22.39 22.47 179,950 +0.03(+0.13%)
Dec 29, 2014 22.87 23.43 22.15 22.44 392,826 -0.62(-2.69%)
Dec 26, 2014 23.12 24.52 22.88 23.06 363,229 -0.06(-0.26%)
Dec 24, 2014 22.50 23.12 23.12 23.12 230,200 +0.49(+2.17%)
Dec 23, 2014 23.24 23.33 21.40 22.63 667,729 -0.37(-1.61%)
Dec 22, 2014 23.60 23.60 22.20 23.00 566,325 -1.15(-4.76%)
Dec 19, 2014 26.45 26.50 22.75 24.15 1,129,127 -1.76(-6.79%)
Dec 18, 2014 28.98 28.98 25.62 25.91 2,178,109 -2.07(-7.40%)
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.