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, 2015 9.460 9.950 9.220 9.900 307,741 +0.43(+4.54%)
Sep 29, 2015 9.130 9.530 9.070 9.470 241,246 +0.31(+3.38%)
Sep 28, 2015 9.240 9.320 9.080 9.160 512,462 -0.26(-2.76%)
Sep 25, 2015 9.330 9.520 9.320 9.420 181,352 +0.11(+1.18%)
Sep 24, 2015 9.340 9.340 9.000 9.310 346,980 -0.09(-0.96%)
Sep 23, 2015 10.15 10.15 9.400 9.400 232,178 -0.74(-7.30%)
Sep 22, 2015 10.28 10.44 9.830 10.14 228,535 -0.30(-2.87%)
Sep 21, 2015 10.64 10.85 10.14 10.44 247,498 -0.12(-1.14%)
Sep 18, 2015 10.47 11.00 10.30 10.56 1,673,791 -0.05(-0.47%)
Sep 17, 2015 10.47 10.94 10.30 10.61 2,204,146 +0.20(+1.92%)
Sep 16, 2015 10.63 10.86 10.15 10.41 451,824 -0.18(-1.70%)
Sep 15, 2015 10.24 10.88 10.21 10.59 267,264 +0.39(+3.82%)
Sep 14, 2015 10.33 10.48 9.880 10.20 224,106 -0.09(-0.87%)
Sep 11, 2015 9.960 10.52 9.740 10.29 313,063 +0.28(+2.80%)
Sep 10, 2015 9.930 10.48 9.891 10.01 326,356 +0.01(+0.10%)
Sep 09, 2015 10.12 10.36 9.890 10.00 290,178 -0.05(-0.50%)
Sep 08, 2015 9.480 10.17 9.260 10.05 435,328 +0.72(+7.72%)
Sep 04, 2015 9.200 9.330 9.330 9.330 231,800 -0.05(-0.53%)
Sep 03, 2015 9.170 9.560 9.080 9.380 156,988 +0.22(+2.40%)
Sep 02, 2015 9.390 9.440 8.890 9.160 320,791 +0.04(+0.44%)
Sep 01, 2015 9.040 9.230 8.890 9.120 177,616 -0.11(-1.19%)
Aug 31, 2015 9.050 9.340 8.730 9.230 189,644 +0.07(+0.76%)
Aug 28, 2015 9.010 9.280 8.980 9.160 278,823 +0.08(+0.88%)
Aug 27, 2015 8.820 9.350 8.680 9.080 453,053 +0.41(+4.73%)
Aug 26, 2015 8.890 9.105 8.550 8.670 486,940 -0.02(-0.23%)
Aug 25, 2015 9.950 9.950 8.630 8.690 555,392 -0.42(-4.61%)
Aug 24, 2015 7.750 9.220 7.750 9.110 370,657 -0.48(-5.01%)
Aug 21, 2015 9.060 9.870 8.970 9.590 384,871 +0.08(+0.84%)
Aug 20, 2015 9.460 9.632 9.210 9.510 354,181 -0.07(-0.73%)
Aug 19, 2015 9.350 9.690 9.290 9.580 221,389 +0.12(+1.27%)
Aug 18, 2015 9.460 9.630 9.370 9.460 266,674 +0.01(+0.11%)
Aug 17, 2015 9.040 9.460 8.983 9.450 150,436 +0.37(+4.07%)
Aug 14, 2015 9.010 9.200 8.775 9.080 295,020 +0.01(+0.11%)
Aug 13, 2015 9.290 9.450 9.000 9.070 294,713 -0.26(-2.79%)
Aug 12, 2015 8.850 9.360 8.788 9.330 266,806 +0.32(+3.55%)
Aug 11, 2015 9.390 9.640 8.880 9.010 671,425 -0.55(-5.75%)
Aug 10, 2015 9.180 10.10 9.130 9.560 591,968 +0.38(+4.14%)
Aug 07, 2015 8.990 9.320 8.900 9.180 261,625 +0.11(+1.21%)
Aug 06, 2015 9.510 9.510 8.870 9.070 346,822 -0.40(-4.22%)
Aug 05, 2015 10.38 10.38 9.050 9.470 821,476 -1.00(-9.55%)
Aug 04, 2015 11.22 11.23 9.800 10.47 3,125,388 -2.91(-21.75%)
Aug 03, 2015 13.47 13.47 12.92 13.38 631,706 +0.01(+0.07%)
Jul 31, 2015 13.10 13.70 13.00 13.37 772,515 +0.70(+5.52%)
Jul 30, 2015 12.45 12.74 12.13 12.67 233,102 +0.18(+1.44%)
Jul 29, 2015 12.25 12.52 12.13 12.49 157,874 +0.18(+1.46%)
Jul 28, 2015 12.09 12.35 11.42 12.31 353,629 +0.27(+2.24%)
Jul 27, 2015 12.17 12.28 11.67 12.04 192,231 -0.21(-1.71%)
Jul 24, 2015 13.05 13.06 11.60 12.25 321,740 -0.74(-5.70%)
Jul 23, 2015 12.99 13.10 12.67 12.99 145,221 +0.02(+0.15%)
Jul 22, 2015 12.98 13.15 12.71 12.97 237,241 -0.05(-0.38%)
Jul 21, 2015 13.10 13.40 12.82 13.02 344,233 +0.14(+1.09%)
Jul 20, 2015 13.52 13.52 12.78 12.88 271,571 -0.61(-4.52%)
Jul 17, 2015 13.40 13.68 12.80 13.49 591,424 +0.04(+0.30%)
Jul 16, 2015 13.80 14.90 12.94 13.45 1,345,397 +0.35(+2.67%)
Jul 15, 2015 13.15 13.35 12.90 13.10 385,848 +0.01(+0.08%)
Jul 14, 2015 12.74 13.21 12.69 13.09 471,188 +0.39(+3.07%)
Jul 13, 2015 12.55 12.81 12.25 12.70 287,666 +0.21(+1.68%)
Jul 10, 2015 12.26 12.40 12.13 12.49 309,714 +0.34(+2.80%)
Jul 09, 2015 12.00 12.25 12.00 12.15 197,558 +0.29(+2.45%)
Jul 08, 2015 11.78 11.91 11.49 11.86 159,992 -0.01(-0.08%)
Jul 07, 2015 11.87 12.20 11.35 11.87 239,801 +0.03(+0.25%)
Jul 06, 2015 11.64 11.87 11.33 11.84 337,386 +0.08(+0.68%)
Jul 02, 2015 11.36 11.76 11.76 11.76 312,200 +0.37(+3.25%)
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.