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 (%)
Mar 31, 2017 4.910 5.330 4.860 5.040 922,537 +0.13(+2.65%)
Mar 30, 2017 4.800 4.980 4.760 4.910 477,137 +0.11(+2.29%)
Mar 29, 2017 4.770 4.890 4.720 4.800 388,911 +0.02(+0.42%)
Mar 28, 2017 4.680 4.900 4.650 4.780 461,742 +0.07(+1.49%)
Mar 27, 2017 4.520 4.720 4.500 4.710 684,931 +0.09(+1.95%)
Mar 24, 2017 4.780 4.820 4.570 4.620 310,425 -0.15(-3.14%)
Mar 23, 2017 4.580 4.970 4.580 4.770 832,474 +0.29(+6.47%)
Mar 22, 2017 4.470 4.515 4.370 4.480 290,713 -0.02(-0.44%)
Mar 21, 2017 4.680 4.690 4.490 4.500 404,484 -0.13(-2.81%)
Mar 20, 2017 4.740 4.740 4.580 4.630 742,124 -0.12(-2.53%)
Mar 17, 2017 4.770 4.835 4.720 4.750 639,361 +0.01(+0.21%)
Mar 16, 2017 4.650 4.820 4.600 4.740 796,884 +0.10(+2.16%)
Mar 15, 2017 4.750 4.790 4.630 4.640 384,445 -0.10(-2.11%)
Mar 14, 2017 4.850 4.860 4.580 4.740 465,798 -0.12(-2.47%)
Mar 13, 2017 4.860 4.930 4.750 4.860 265,305 -0.01(-0.21%)
Mar 10, 2017 4.900 4.950 4.750 4.870 452,377 +0.01(+0.21%)
Mar 09, 2017 5.050 5.090 4.860 4.860 244,138 -0.20(-3.95%)
Mar 08, 2017 4.970 5.120 4.880 5.060 329,389 +0.11(+2.22%)
Mar 07, 2017 4.970 5.060 4.920 4.950 259,685 -0.06(-1.20%)
Mar 06, 2017 4.800 5.050 4.750 5.010 577,429 +0.11(+2.24%)
Mar 03, 2017 5.000 5.060 4.880 4.900 419,370 -0.18(-3.54%)
Mar 02, 2017 5.250 5.260 5.060 5.080 416,648 -0.22(-4.15%)
Mar 01, 2017 5.470 5.520 5.260 5.300 468,640 -0.04(-0.75%)
Feb 28, 2017 5.760 5.820 5.320 5.340 447,855 -0.42(-7.29%)
Feb 27, 2017 5.460 5.770 5.410 5.760 452,216 +0.30(+5.49%)
Feb 24, 2017 5.450 5.470 5.370 5.460 255,122 -0.07(-1.27%)
Feb 23, 2017 5.300 5.600 5.191 5.530 725,286 +0.23(+4.34%)
Feb 22, 2017 5.140 5.350 5.070 5.300 661,227 +0.11(+2.12%)
Feb 21, 2017 4.900 5.290 4.880 5.190 966,176 +0.30(+6.13%)
Feb 17, 2017 4.890 4.890 4.890 0 -0.12(-2.40%)
Feb 16, 2017 5.100 5.140 4.260 5.010 2,627,506 -0.61(-10.85%)
Feb 15, 2017 5.650 5.728 5.460 5.620 508,031 -0.07(-1.23%)
Feb 14, 2017 5.610 5.740 5.510 5.690 311,559 +0.09(+1.61%)
Feb 13, 2017 5.710 5.740 5.500 5.600 395,678 -0.08(-1.41%)
Feb 10, 2017 5.450 5.710 5.410 5.680 295,479 +0.22(+4.03%)
Feb 09, 2017 5.310 5.470 5.300 5.460 190,348 +0.17(+3.21%)
Feb 08, 2017 5.210 5.300 5.111 5.290 239,457 +0.05(+0.95%)
Feb 07, 2017 5.210 5.250 5.140 5.240 513,026 +0.05(+0.96%)
Feb 06, 2017 5.160 5.340 5.150 5.190 332,736 +0.04(+0.78%)
Feb 03, 2017 5.060 5.200 5.030 5.150 220,006 +0.18(+3.62%)
Feb 02, 2017 5.140 5.149 4.940 4.970 157,664 -0.20(-3.87%)
Feb 01, 2017 5.110 5.260 5.030 5.170 203,259 +0.14(+2.78%)
Jan 31, 2017 4.860 5.060 4.830 5.030 212,359 +0.16(+3.29%)
Jan 30, 2017 4.730 4.900 4.550 4.870 471,295 +0.09(+1.88%)
Jan 27, 2017 4.800 4.830 4.679 4.780 243,139 -0.04(-0.83%)
Jan 26, 2017 4.940 4.960 4.820 4.820 190,392 -0.11(-2.23%)
Jan 25, 2017 4.970 5.031 4.920 4.930 218,203 +0.04(+0.82%)
Jan 24, 2017 4.960 4.985 4.800 4.890 334,109 +0.01(+0.20%)
Jan 23, 2017 4.860 4.990 4.750 4.880 350,272 -0.03(-0.61%)
Jan 20, 2017 4.790 4.920 4.760 4.910 169,876 +0.11(+2.29%)
Jan 19, 2017 4.820 4.878 4.760 4.800 451,711 +0.00(+0.00%)
Jan 18, 2017 4.870 4.870 4.660 4.800 357,290 -0.05(-1.03%)
Jan 17, 2017 4.960 5.139 4.840 4.850 178,256 -0.13(-2.61%)
Jan 13, 2017 4.980 4.980 4.980 0 +0.13(+2.68%)
Jan 12, 2017 5.010 5.020 4.780 4.850 278,830 -0.20(-3.96%)
Jan 11, 2017 4.890 5.060 4.810 5.050 303,360 +0.13(+2.64%)
Jan 10, 2017 4.790 4.960 4.720 4.920 308,711 +0.14(+2.93%)
Jan 09, 2017 4.830 4.880 4.750 4.780 343,396 -0.05(-1.04%)
Jan 06, 2017 4.800 4.890 4.720 4.830 387,554 +0.07(+1.47%)
Jan 05, 2017 5.130 5.161 4.760 4.760 945,513 -0.34(-6.67%)
Jan 04, 2017 4.700 5.420 4.695 5.100 1,933,825 +0.44(+9.44%)
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.