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 29, 2016 6.580 6.920 6.560 6.700 259,060 +0.07(+1.06%)
Feb 26, 2016 6.350 6.750 6.350 6.630 383,769 +0.28(+4.41%)
Feb 25, 2016 6.320 6.550 6.050 6.350 748,749 +0.04(+0.63%)
Feb 24, 2016 6.860 6.890 6.220 6.310 790,258 -0.74(-10.50%)
Feb 23, 2016 7.850 7.850 6.510 7.050 1,291,591 -1.75(-19.89%)
Feb 22, 2016 8.490 8.860 8.490 8.800 283,126 +0.36(+4.27%)
Feb 19, 2016 8.150 8.500 8.100 8.440 141,491 +0.24(+2.93%)
Feb 18, 2016 7.450 8.250 7.450 8.200 277,349 +0.75(+10.07%)
Feb 17, 2016 7.640 7.920 7.280 7.450 404,371 -0.17(-2.23%)
Feb 16, 2016 7.050 7.720 7.050 7.620 157,002 +0.65(+9.33%)
Feb 12, 2016 7.000 6.970 6.970 6.970 164,900 +0.10(+1.46%)
Feb 11, 2016 6.920 6.975 6.530 6.870 233,064 -0.10(-1.43%)
Feb 10, 2016 6.610 7.090 6.600 6.970 188,920 +0.35(+5.29%)
Feb 09, 2016 6.820 6.960 6.510 6.620 203,969 -0.35(-5.02%)
Feb 08, 2016 7.530 7.610 6.510 6.970 665,548 -0.64(-8.41%)
Feb 05, 2016 7.680 7.940 7.410 7.610 251,541 -0.17(-2.19%)
Feb 04, 2016 7.670 7.860 7.600 7.780 225,490 +0.07(+0.91%)
Feb 03, 2016 7.670 7.750 7.120 7.710 229,532 +0.11(+1.45%)
Feb 02, 2016 7.740 7.860 7.350 7.600 256,273 -0.29(-3.68%)
Feb 01, 2016 7.840 7.940 7.560 7.890 155,200 -0.03(-0.38%)
Jan 29, 2016 7.620 7.970 7.620 7.920 240,782 +0.35(+4.62%)
Jan 28, 2016 7.860 8.110 7.530 7.570 124,633 -0.23(-2.95%)
Jan 27, 2016 8.050 8.145 7.710 7.800 263,298 -0.25(-3.11%)
Jan 26, 2016 7.830 8.075 7.580 8.050 237,469 +0.23(+2.94%)
Jan 25, 2016 8.290 8.330 7.790 7.820 218,184 -0.52(-6.24%)
Jan 22, 2016 8.240 8.550 8.230 8.340 318,859 +0.27(+3.35%)
Jan 21, 2016 7.670 8.250 7.610 8.070 388,828 +0.36(+4.67%)
Jan 20, 2016 7.620 7.860 7.310 7.710 380,245 -0.03(-0.39%)
Jan 19, 2016 7.860 7.930 7.500 7.740 465,538 +0.05(+0.65%)
Jan 15, 2016 7.460 7.690 7.690 7.690 635,200 +0.24(+3.22%)
Jan 14, 2016 7.330 7.610 6.910 7.450 369,825 +0.12(+1.64%)
Jan 13, 2016 8.510 8.780 7.050 7.330 900,655 -1.18(-13.87%)
Jan 12, 2016 8.660 8.800 8.280 8.510 513,586 -0.06(-0.70%)
Jan 11, 2016 9.060 9.150 8.320 8.570 533,845 -0.50(-5.51%)
Jan 08, 2016 9.260 9.420 9.030 9.070 553,663 -0.15(-1.63%)
Jan 07, 2016 9.520 9.790 9.140 9.220 395,070 -0.47(-4.85%)
Jan 06, 2016 9.570 9.890 9.570 9.690 386,444 -0.03(-0.31%)
Jan 05, 2016 9.750 9.810 9.560 9.720 358,806 -0.03(-0.31%)
Jan 04, 2016 10.12 10.18 9.260 9.750 494,983 -0.55(-5.34%)
Dec 31, 2015 10.28 10.30 10.30 10.30 605,900 -0.04(-0.39%)
Dec 30, 2015 10.28 10.55 10.14 10.34 745,744 +0.02(+0.19%)
Dec 29, 2015 10.34 10.46 10.19 10.32 652,884 +0.07(+0.68%)
Dec 28, 2015 11.05 11.10 10.24 10.25 553,293 -0.87(-7.82%)
Dec 24, 2015 11.29 11.12 11.12 11.12 74,400 -0.20(-1.77%)
Dec 23, 2015 11.16 11.49 11.05 11.32 253,643 +0.19(+1.71%)
Dec 22, 2015 10.90 11.21 10.58 11.13 342,827 +0.27(+2.49%)
Dec 21, 2015 10.82 10.93 10.39 10.86 589,910 +0.05(+0.46%)
Dec 18, 2015 9.390 10.89 9.320 10.81 788,667 +1.47(+15.74%)
Dec 17, 2015 9.410 9.575 9.020 9.340 967,788 -0.08(-0.85%)
Dec 16, 2015 9.830 9.960 9.340 9.420 263,471 -0.34(-3.48%)
Dec 15, 2015 9.700 9.970 9.650 9.760 284,684 +0.11(+1.14%)
Dec 14, 2015 9.820 9.980 9.470 9.650 401,429 -0.13(-1.33%)
Dec 11, 2015 10.15 10.24 9.640 9.780 351,606 -0.57(-5.51%)
Dec 10, 2015 10.00 10.42 9.740 10.35 656,869 +0.33(+3.29%)
Dec 09, 2015 10.45 10.63 9.980 10.02 478,589 -0.48(-4.57%)
Dec 08, 2015 10.84 10.90 10.45 10.50 623,425 -0.40(-3.67%)
Dec 07, 2015 10.98 11.02 10.77 10.90 467,335 -0.08(-0.73%)
Dec 04, 2015 11.35 11.35 10.47 10.98 841,008 -0.44(-3.85%)
Dec 03, 2015 11.54 12.20 11.38 11.42 1,256,991 -0.08(-0.70%)
Dec 02, 2015 12.45 12.85 11.46 11.50 6,449,325 +2.49(+27.64%)
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.