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 29, 2018 5.590 5.590 5.590 0 +0.23(+4.29%)
Mar 28, 2018 5.540 5.550 5.280 5.360 678,595 -0.20(-3.60%)
Mar 27, 2018 5.430 5.675 5.410 5.560 741,561 +0.15(+2.77%)
Mar 26, 2018 5.350 5.445 5.240 5.410 654,867 +0.11(+2.08%)
Mar 23, 2018 5.230 5.370 5.130 5.300 492,955 +0.08(+1.53%)
Mar 22, 2018 5.290 5.390 5.190 5.220 458,554 -0.10(-1.88%)
Mar 21, 2018 5.180 5.400 5.170 5.320 392,871 +0.14(+2.70%)
Mar 20, 2018 5.100 5.240 5.090 5.180 432,449 +0.08(+1.57%)
Mar 19, 2018 5.170 5.210 4.860 5.100 691,068 -0.09(-1.73%)
Mar 16, 2018 5.220 5.310 5.100 5.190 649,261 -0.04(-0.76%)
Mar 15, 2018 5.390 5.390 5.220 5.230 559,257 -0.16(-2.97%)
Mar 14, 2018 5.320 5.410 5.145 5.390 638,530 +0.07(+1.32%)
Mar 13, 2018 5.600 5.650 5.265 5.320 509,463 -0.08(-1.48%)
Mar 12, 2018 5.280 5.420 5.180 5.400 806,744 +0.10(+1.89%)
Mar 09, 2018 5.300 5.360 5.240 5.300 325,779 +0.05(+0.95%)
Mar 08, 2018 5.270 5.340 5.200 5.250 174,625 +0.01(+0.19%)
Mar 07, 2018 5.220 5.240 346,736 -0.12(-2.24%)
Mar 06, 2018 5.250 5.400 5.170 5.360 476,098 +0.11(+2.10%)
Mar 05, 2018 5.170 5.260 5.080 5.250 583,174 +0.04(+0.77%)
Mar 02, 2018 5.000 5.215 4.920 5.210 476,246 +0.14(+2.76%)
Mar 01, 2018 5.170 5.250 5.060 5.070 427,574 -0.12(-2.31%)
Feb 28, 2018 5.200 5.310 5.060 5.190 929,145 +0.00(+0.00%)
Feb 27, 2018 5.200 5.310 5.140 5.190 1,366,747 -0.08(-1.52%)
Feb 26, 2018 5.350 5.350 5.140 5.270 345,913 -0.06(-1.13%)
Feb 23, 2018 5.420 5.450 5.270 5.330 242,614 -0.06(-1.11%)
Feb 22, 2018 5.365 5.390 283,950 -0.04(-0.74%)
Feb 21, 2018 5.240 5.450 5.190 5.430 632,498 +0.21(+4.02%)
Feb 20, 2018 5.360 5.430 5.140 5.220 576,066 -0.17(-3.15%)
Feb 16, 2018 5.390 5.390 5.390 0 +0.22(+4.26%)
Feb 15, 2018 5.140 5.260 4.980 5.170 1,498,400 +0.07(+1.37%)
Feb 14, 2018 4.840 5.210 4.800 5.100 1,075,397 +0.25(+5.15%)
Feb 13, 2018 4.670 5.310 4.670 4.850 1,462,740 +0.37(+8.26%)
Feb 12, 2018 4.280 4.490 4.165 4.480 590,011 +0.23(+5.41%)
Feb 09, 2018 4.240 4.270 4.110 4.250 497,112 +0.05(+1.19%)
Feb 08, 2018 4.330 4.330 4.195 4.200 373,360 -0.12(-2.78%)
Feb 07, 2018 4.300 4.370 4.235 4.320 310,866 +0.02(+0.47%)
Feb 06, 2018 4.200 4.380 4.200 4.300 442,502 +0.04(+0.94%)
Feb 05, 2018 4.370 4.450 4.115 4.260 687,465 -0.27(-5.96%)
Feb 02, 2018 4.660 4.660 4.460 4.530 529,101 -0.15(-3.21%)
Feb 01, 2018 4.490 4.680 4.380 4.680 357,846 +0.18(+4.00%)
Jan 31, 2018 4.540 4.600 4.440 4.500 390,097 -0.04(-0.88%)
Jan 30, 2018 4.390 4.640 4.340 4.540 351,753 +0.12(+2.71%)
Jan 29, 2018 4.600 4.610 4.410 4.420 500,794 -0.19(-4.12%)
Jan 26, 2018 4.660 4.700 4.530 4.610 479,614 -0.02(-0.43%)
Jan 25, 2018 4.690 4.695 4.600 4.630 196,431 -0.04(-0.86%)
Jan 24, 2018 4.740 4.789 4.650 4.670 334,801 -0.07(-1.48%)
Jan 23, 2018 4.660 4.740 4.560 4.740 333,417 +0.05(+1.07%)
Jan 22, 2018 4.720 4.730 4.560 4.690 484,072 -0.04(-0.85%)
Jan 19, 2018 4.770 4.850 4.710 4.730 318,492 -0.02(-0.42%)
Jan 18, 2018 4.870 4.890 4.750 4.750 256,736 -0.14(-2.86%)
Jan 17, 2018 5.010 5.010 4.835 4.890 365,140 -0.05(-1.01%)
Jan 16, 2018 5.380 5.380 4.900 4.940 1,100,277 -0.42(-7.84%)
Jan 12, 2018 5.360 5.360 5.360 0 -0.12(-2.19%)
Jan 11, 2018 5.450 5.600 5.420 5.480 489,576 +0.02(+0.37%)
Jan 10, 2018 5.330 5.720 5.319 5.460 926,711 +0.21(+4.00%)
Jan 09, 2018 5.420 5.450 5.240 5.250 1,094,571 -0.17(-3.14%)
Jan 08, 2018 5.670 5.680 5.330 5.420 518,460 -0.25(-4.41%)
Jan 05, 2018 5.730 5.740 5.650 5.670 190,764 -0.05(-0.87%)
Jan 04, 2018 5.860 5.860 5.620 5.720 356,985 -0.09(-1.55%)
Jan 03, 2018 5.960 6.000 5.770 5.810 154,746 -0.14(-2.35%)
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.