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 31, 2018 6.190 6.650 6.130 6.640 1,191,550 +0.51(+8.32%)
May 30, 2018 5.950 6.140 5.950 6.130 402,542 +0.21(+3.55%)
May 29, 2018 5.840 5.950 5.740 5.920 352,714 +0.04(+0.68%)
May 25, 2018 5.880 5.880 5.880 0 -0.01(-0.17%)
May 24, 2018 5.950 5.960 5.830 5.890 176,838 -0.08(-1.34%)
May 23, 2018 6.020 6.050 5.930 5.970 182,828 -0.04(-0.67%)
May 22, 2018 5.990 6.190 5.990 6.010 861,934 +0.04(+0.67%)
May 21, 2018 5.870 6.000 5.820 5.970 395,868 +0.09(+1.53%)
May 18, 2018 5.940 5.940 5.810 5.880 197,926 -0.03(-0.51%)
May 17, 2018 5.880 5.940 5.800 5.910 210,027 +0.00(+0.00%)
May 16, 2018 5.980 6.080 5.900 5.910 217,002 -0.05(-0.84%)
May 15, 2018 5.920 6.080 5.920 5.960 455,767 -0.03(-0.50%)
May 14, 2018 6.000 6.050 5.850 5.990 427,596 +0.00(+0.00%)
May 11, 2018 6.030 6.140 5.910 5.990 419,608 -0.01(-0.17%)
May 10, 2018 5.940 6.250 5.930 6.000 1,247,656 +0.09(+1.52%)
May 09, 2018 5.950 5.970 5.790 5.910 683,909 -0.04(-0.67%)
May 08, 2018 5.720 6.000 5.500 5.950 1,757,969 +0.50(+9.17%)
May 07, 2018 5.370 5.450 5.230 5.450 395,433 +0.10(+1.87%)
May 04, 2018 5.310 5.400 5.195 5.350 195,157 +0.02(+0.38%)
May 03, 2018 5.300 5.330 5.190 5.330 142,458 +0.02(+0.38%)
May 02, 2018 5.270 5.420 5.250 5.310 182,760 +0.04(+0.76%)
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.