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, 2018 8.220 8.220 8.220 0 -0.09(-1.08%)
Aug 30, 2018 8.280 8.480 8.131 8.310 428,237 +0.07(+0.85%)
Aug 29, 2018 8.470 8.530 8.215 8.240 275,854 -0.19(-2.25%)
Aug 28, 2018 8.430 8.490 8.250 8.430 424,209 +0.04(+0.48%)
Aug 27, 2018 8.680 8.680 8.050 8.390 953,499 -0.30(-3.45%)
Aug 24, 2018 8.780 8.830 8.660 8.690 361,900 -0.09(-1.03%)
Aug 23, 2018 8.920 9.050 8.720 8.780 461,623 +0.02(+0.23%)
Aug 22, 2018 8.580 8.825 8.550 8.760 532,644 +0.17(+1.98%)
Aug 21, 2018 8.910 9.000 8.500 8.590 977,697 -0.44(-4.87%)
Aug 20, 2018 9.090 9.230 8.890 9.030 713,069 +0.03(+0.33%)
Aug 17, 2018 8.960 9.010 8.840 9.000 407,400 +0.07(+0.78%)
Aug 16, 2018 8.670 9.130 8.620 8.930 526,275 +0.32(+3.72%)
Aug 15, 2018 8.880 9.000 8.570 8.610 403,038 -0.31(-3.48%)
Aug 14, 2018 8.170 8.990 7.897 8.920 787,273 +0.11(+1.25%)
Aug 13, 2018 8.670 9.020 8.520 8.810 797,561 +0.19(+2.20%)
Aug 10, 2018 8.480 8.730 8.400 8.620 738,000 +0.13(+1.53%)
Aug 09, 2018 8.950 9.180 8.485 8.490 1,599,331 -0.46(-5.14%)
Aug 08, 2018 8.470 9.410 8.440 8.950 2,044,608 +0.56(+6.67%)
Aug 07, 2018 8.000 8.820 7.900 8.390 3,522,034 +1.60(+23.56%)
Aug 06, 2018 6.700 6.910 6.570 6.790 379,011 +0.08(+1.19%)
Aug 03, 2018 6.790 6.890 6.560 6.710 238,900 -0.09(-1.32%)
Aug 02, 2018 6.800 6.850 6.715 6.800 438,286 -0.03(-0.44%)
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.