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 (%)
Sep 30, 2016 5.710 5.745 5.580 5.700 211,797 +0.02(+0.35%)
Sep 29, 2016 5.880 5.960 5.670 5.680 162,748 -0.23(-3.89%)
Sep 28, 2016 5.860 5.920 5.775 5.910 132,421 +0.06(+1.03%)
Sep 27, 2016 5.820 5.890 5.730 5.850 213,617 +0.01(+0.17%)
Sep 26, 2016 5.880 5.890 5.750 5.840 264,178 -0.08(-1.35%)
Sep 23, 2016 6.000 6.060 5.890 5.920 248,795 -0.09(-1.50%)
Sep 22, 2016 5.980 6.080 5.965 6.010 297,162 +0.02(+0.33%)
Sep 21, 2016 6.020 6.080 5.880 5.990 218,104 -0.03(-0.50%)
Sep 20, 2016 6.010 6.070 5.960 6.020 374,365 +0.07(+1.18%)
Sep 19, 2016 5.990 6.085 5.880 5.950 349,822 +0.06(+1.02%)
Sep 16, 2016 6.000 6.060 5.870 5.890 500,375 -0.13(-2.16%)
Sep 15, 2016 6.020 6.120 5.961 6.020 297,154 +0.03(+0.50%)
Sep 14, 2016 6.170 6.340 5.950 5.990 267,082 -0.20(-3.23%)
Sep 13, 2016 5.950 6.270 5.940 6.190 403,894 +0.17(+2.82%)
Sep 12, 2016 5.980 6.070 5.770 6.020 253,100 -0.05(-0.82%)
Sep 09, 2016 6.220 6.230 6.060 6.070 366,054 -0.19(-3.04%)
Sep 08, 2016 6.390 6.400 6.190 6.260 311,521 -0.12(-1.88%)
Sep 07, 2016 6.340 6.410 6.340 6.380 197,514 +0.03(+0.47%)
Sep 06, 2016 6.390 6.460 6.300 6.350 241,068 +0.00(+0.00%)
Sep 02, 2016 6.250 6.350 6.350 6.350 226,200 +0.10(+1.60%)
Sep 01, 2016 6.330 6.380 6.130 6.250 259,840 -0.08(-1.26%)
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%)
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.