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 (%)
Aug 31, 2016 6.370 6.450 6.250 6.330 274,076 -0.06(-0.94%)
Aug 30, 2016 6.310 6.460 6.250 6.390 401,869 +0.10(+1.59%)
Aug 29, 2016 6.160 6.340 6.100 6.290 239,975 +0.12(+1.94%)
Aug 26, 2016 6.150 6.350 6.070 6.170 266,895 +0.01(+0.16%)
Aug 25, 2016 6.060 6.160 6.020 6.160 182,560 +0.07(+1.15%)
Aug 24, 2016 6.150 6.270 6.055 6.090 283,456 -0.03(-0.49%)
Aug 23, 2016 6.100 6.285 6.090 6.120 406,746 +0.09(+1.49%)
Aug 22, 2016 6.200 6.200 5.970 6.030 384,585 -0.18(-2.90%)
Aug 19, 2016 6.250 6.250 6.115 6.210 525,437 -0.06(-0.96%)
Aug 18, 2016 6.260 6.300 6.200 6.270 268,380 +0.02(+0.32%)
Aug 17, 2016 6.150 6.300 5.880 6.250 802,690 +0.09(+1.46%)
Aug 16, 2016 6.030 6.340 6.030 6.160 1,206,495 +0.12(+1.99%)
Aug 15, 2016 5.870 6.110 5.770 6.040 1,002,077 +0.16(+2.72%)
Aug 12, 2016 5.770 5.940 5.600 5.880 479,496 +0.10(+1.73%)
Aug 11, 2016 5.440 5.920 5.410 5.780 584,906 +0.30(+5.47%)
Aug 10, 2016 5.610 5.880 5.480 5.480 847,722 -0.20(-3.52%)
Aug 09, 2016 4.960 6.180 4.860 5.680 1,910,165 +0.52(+10.08%)
Aug 08, 2016 5.170 5.400 5.120 5.160 573,305 -0.09(-1.71%)
Aug 05, 2016 5.170 5.429 5.170 5.250 528,536 +0.04(+0.77%)
Aug 04, 2016 4.990 5.245 4.990 5.210 423,965 +0.13(+2.56%)
Aug 03, 2016 5.000 5.100 4.980 5.080 594,089 +0.08(+1.60%)
Aug 02, 2016 5.170 5.290 4.970 5.000 415,703 -0.17(-3.29%)
Aug 01, 2016 5.190 5.270 5.100 5.170 153,248 -0.03(-0.58%)
Jul 29, 2016 5.170 5.270 5.070 5.200 258,968 -0.01(-0.19%)
Jul 28, 2016 5.320 5.370 5.200 5.210 157,819 -0.10(-1.88%)
Jul 27, 2016 5.310 5.410 5.280 5.310 356,312 +0.03(+0.57%)
Jul 26, 2016 5.020 5.280 5.020 5.280 321,501 +0.22(+4.35%)
Jul 25, 2016 5.180 5.190 5.000 5.060 370,374 -0.16(-3.07%)
Jul 22, 2016 5.260 5.350 5.160 5.220 263,900 -0.05(-0.95%)
Jul 21, 2016 5.290 5.400 5.240 5.270 274,649 -0.05(-0.94%)
Jul 20, 2016 5.320 5.420 5.200 5.320 251,854 +0.03(+0.57%)
Jul 19, 2016 5.450 5.464 5.274 5.290 261,500 -0.20(-3.64%)
Jul 18, 2016 5.340 5.495 5.280 5.490 301,535 +0.13(+2.43%)
Jul 15, 2016 5.370 5.390 5.260 5.360 366,008 +0.04(+0.75%)
Jul 14, 2016 5.390 5.435 5.280 5.320 313,372 +0.03(+0.57%)
Jul 13, 2016 5.470 5.510 5.190 5.290 371,111 -0.17(-3.11%)
Jul 12, 2016 5.370 5.570 5.350 5.460 494,462 +0.14(+2.63%)
Jul 11, 2016 5.280 5.350 5.260 5.320 357,380 +0.07(+1.33%)
Jul 08, 2016 5.280 5.437 5.240 5.250 681,711 +0.01(+0.19%)
Jul 07, 2016 5.160 5.480 5.002 5.240 638,293 +0.30(+6.07%)
Jul 06, 2016 4.880 5.000 4.760 4.940 414,379 +0.05(+1.02%)
Jul 05, 2016 5.180 5.210 4.840 4.890 382,060 -0.36(-6.86%)
Jul 01, 2016 5.150 5.250 5.250 5.250 407,400 +0.10(+1.94%)
Jun 30, 2016 5.200 5.210 4.990 5.150 655,885 -0.04(-0.77%)
Jun 29, 2016 5.010 5.230 4.920 5.190 417,583 +0.26(+5.27%)
Jun 28, 2016 4.830 5.014 4.760 4.930 674,866 +0.22(+4.67%)
Jun 27, 2016 5.090 5.090 4.700 4.710 1,273,242 -0.49(-9.42%)
Jun 24, 2016 5.120 5.400 5.090 5.200 4,006,599 -0.27(-4.94%)
Jun 23, 2016 5.390 5.590 5.360 5.470 540,160 +0.16(+3.01%)
Jun 22, 2016 5.440 5.590 5.240 5.310 566,222 -0.11(-2.03%)
Jun 21, 2016 5.490 5.490 5.280 5.420 689,018 -0.05(-0.91%)
Jun 20, 2016 5.190 5.500 5.160 5.470 976,809 +0.37(+7.25%)
Jun 17, 2016 5.110 5.250 5.040 5.100 810,813 +0.00(+0.00%)
Jun 16, 2016 4.950 5.110 4.850 5.100 529,765 +0.11(+2.20%)
Jun 15, 2016 4.920 5.140 4.830 4.990 403,373 +0.07(+1.42%)
Jun 14, 2016 4.870 5.070 4.840 4.920 591,214 -0.01(-0.20%)
Jun 13, 2016 5.020 5.170 4.770 4.930 928,018 -0.18(-3.52%)
Jun 10, 2016 5.000 5.150 5.000 5.110 620,477 +0.06(+1.19%)
Jun 09, 2016 5.100 5.120 4.810 5.050 531,896 -0.07(-1.37%)
Jun 08, 2016 5.140 5.160 5.007 5.120 232,563 -0.01(-0.19%)
Jun 07, 2016 5.280 5.280 5.100 5.130 316,117 -0.06(-1.16%)
Jun 06, 2016 5.060 5.280 5.010 5.190 507,132 +0.15(+2.98%)
Jun 03, 2016 5.220 5.230 4.950 5.040 413,620 -0.21(-4.00%)
Jun 02, 2016 5.000 5.310 4.990 5.250 845,925 +0.24(+4.79%)
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.