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 (%)
Nov 30, 2015 9.810 10.37 9.780 9.950 525,351 +0.18(+1.84%)
Nov 27, 2015 9.620 9.820 9.480 9.770 46,561 +0.14(+1.45%)
Nov 25, 2015 9.620 9.630 9.630 9.630 192,400 +0.02(+0.21%)
Nov 24, 2015 9.330 9.680 9.210 9.610 324,832 +0.18(+1.91%)
Nov 23, 2015 9.480 9.560 9.320 9.430 229,587 -0.05(-0.53%)
Nov 20, 2015 9.670 9.735 9.270 9.480 199,822 -0.10(-1.04%)
Nov 19, 2015 9.870 9.870 9.440 9.580 322,220 -0.21(-2.15%)
Nov 18, 2015 9.690 9.795 9.620 9.790 256,240 +0.08(+0.82%)
Nov 17, 2015 10.01 10.20 9.660 9.710 215,686 -0.36(-3.57%)
Nov 16, 2015 10.01 10.34 9.840 10.07 243,232 +0.03(+0.30%)
Nov 13, 2015 10.80 11.10 9.910 10.04 612,948 -0.86(-7.89%)
Nov 12, 2015 11.19 11.23 10.89 10.90 237,512 -0.38(-3.37%)
Nov 11, 2015 11.37 11.44 11.20 11.28 155,410 -0.09(-0.79%)
Nov 10, 2015 11.30 11.51 11.08 11.37 398,612 +0.07(+0.62%)
Nov 09, 2015 11.04 11.41 10.93 11.30 365,448 +0.20(+1.80%)
Nov 06, 2015 11.10 11.20 10.66 11.10 327,291 +0.00(+0.00%)
Nov 05, 2015 10.50 11.11 10.29 11.10 390,363 +0.58(+5.51%)
Nov 04, 2015 10.26 10.73 10.26 10.52 532,241 +0.26(+2.53%)
Nov 03, 2015 10.06 10.68 9.920 10.26 1,110,271 +0.80(+8.46%)
Nov 02, 2015 9.540 9.750 9.380 9.460 371,641 -0.06(-0.63%)
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%)
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.