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 (%)
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%)
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.