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 (%)
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%)
Mar 02, 2015 19.40 20.21 19.26 19.49 518,274 +0.09(+0.46%)
Feb 27, 2015 19.01 19.42 18.85 19.40 143,778 +0.35(+1.84%)
Feb 26, 2015 19.40 20.25 18.63 19.05 199,133 -0.05(-0.26%)
Feb 25, 2015 19.69 19.69 19.04 19.10 459,867 -0.79(-3.97%)
Feb 24, 2015 20.63 21.49 18.05 19.89 1,043,558 +0.52(+2.68%)
Feb 23, 2015 18.60 19.79 18.40 19.37 958,577 +1.00(+5.44%)
Feb 20, 2015 17.60 18.45 17.40 18.37 217,198 +0.63(+3.55%)
Feb 19, 2015 17.31 17.80 17.00 17.74 222,110 +0.19(+1.08%)
Feb 18, 2015 17.91 18.47 17.30 17.55 223,608 -0.48(-2.66%)
Feb 17, 2015 17.50 18.20 17.20 18.03 273,218 +0.61(+3.50%)
Feb 13, 2015 17.45 17.42 17.42 17.42 151,000 +0.11(+0.64%)
Feb 12, 2015 17.01 17.65 16.48 17.31 452,867 +0.19(+1.11%)
Feb 11, 2015 17.28 17.51 16.77 17.12 407,114 -0.27(-1.55%)
Feb 10, 2015 17.37 17.77 17.22 17.39 161,410 +0.07(+0.40%)
Feb 09, 2015 16.94 17.50 16.59 17.32 283,061 +0.37(+2.18%)
Feb 06, 2015 15.96 17.50 15.63 16.95 577,536 +1.24(+7.89%)
Feb 05, 2015 15.50 15.86 15.50 15.71 280,384 +0.19(+1.22%)
Feb 04, 2015 15.62 16.12 15.50 15.52 333,445 -0.16(-1.02%)
Feb 03, 2015 15.85 16.12 15.55 15.68 316,488 +0.01(+0.06%)
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.