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, 2019 3.330 3.390 3.330 3.360 310,305 +0.03(+0.90%)
Sep 27, 2019 3.380 3.400 3.230 3.330 301,300 -0.03(-0.89%)
Sep 26, 2019 3.490 3.490 3.360 3.360 142,468 -0.13(-3.72%)
Sep 25, 2019 3.400 3.530 3.400 3.490 203,321 +0.10(+2.95%)
Sep 24, 2019 3.410 3.450 3.345 3.390 322,623 -0.05(-1.45%)
Sep 23, 2019 3.310 3.460 3.280 3.440 427,907 +0.13(+3.93%)
Sep 20, 2019 3.410 3.430 3.290 3.310 1,110,100 -0.10(-2.93%)
Sep 19, 2019 3.460 3.530 3.400 3.410 369,218 -0.04(-1.16%)
Sep 18, 2019 3.560 3.560 3.375 3.450 692,138 -0.09(-2.54%)
Sep 17, 2019 3.620 3.620 3.500 3.540 246,168 -0.07(-1.94%)
Sep 16, 2019 3.650 3.695 3.600 3.610 508,749 -0.04(-1.10%)
Sep 13, 2019 3.840 3.880 3.630 3.650 544,300 -0.14(-3.69%)
Sep 12, 2019 3.760 3.830 3.680 3.790 431,304 +0.05(+1.34%)
Sep 11, 2019 3.700 3.760 3.570 3.740 541,563 +0.07(+1.91%)
Sep 10, 2019 3.580 3.680 3.550 3.670 497,722 +0.10(+2.80%)
Sep 09, 2019 3.390 3.640 3.380 3.570 465,387 +0.18(+5.31%)
Sep 06, 2019 3.430 3.580 3.390 3.390 780,500 -0.04(-1.17%)
Sep 05, 2019 3.270 3.470 3.210 3.430 1,132,486 +0.21(+6.52%)
Sep 04, 2019 3.210 3.270 3.190 3.220 489,299 +0.04(+1.26%)
Sep 03, 2019 3.210 3.240 3.180 3.180 361,621 -0.07(-2.15%)
Aug 30, 2019 3.280 3.320 3.210 3.250 223,200 -0.03(-0.91%)
Aug 29, 2019 3.240 3.310 3.240 3.280 208,562 +0.07(+2.18%)
Aug 28, 2019 3.210 3.280 3.160 3.210 267,508 +0.01(+0.31%)
Aug 27, 2019 3.380 3.410 3.200 3.200 342,121 -0.16(-4.76%)
Aug 26, 2019 3.350 3.380 3.320 3.360 303,956 +0.03(+0.90%)
Aug 23, 2019 3.380 3.440 3.330 3.330 520,700 -0.06(-1.77%)
Aug 22, 2019 3.390 3.440 3.360 3.390 395,896 +0.03(+0.89%)
Aug 21, 2019 3.290 3.380 3.230 3.360 426,778 +0.13(+4.02%)
Aug 20, 2019 3.290 3.320 3.230 3.230 174,085 -0.09(-2.71%)
Aug 19, 2019 3.310 3.400 3.280 3.320 312,598 +0.06(+1.84%)
Aug 16, 2019 3.150 3.300 3.140 3.260 616,500 +0.13(+4.15%)
Aug 15, 2019 3.180 3.200 3.100 3.130 513,817 -0.06(-1.88%)
Aug 14, 2019 3.260 3.290 3.190 3.190 558,630 -0.14(-4.20%)
Aug 13, 2019 3.260 3.410 3.250 3.330 387,781 +0.07(+2.15%)
Aug 12, 2019 3.330 3.350 3.240 3.260 274,174 -0.11(-3.26%)
Aug 09, 2019 3.420 3.470 3.350 3.370 421,300 -0.03(-0.88%)
Aug 08, 2019 3.290 3.480 3.290 3.400 452,996 +0.15(+4.62%)
Aug 07, 2019 3.280 3.300 3.220 3.250 769,287 -0.02(-0.61%)
Aug 06, 2019 3.520 3.560 3.240 3.270 700,747 -0.25(-7.10%)
Aug 05, 2019 3.490 3.540 3.450 3.520 605,099 -0.04(-1.12%)
Aug 02, 2019 3.510 3.640 3.460 3.560 745,500 +0.06(+1.71%)
Aug 01, 2019 3.450 3.675 3.440 3.500 1,157,535 -0.08(-2.23%)
Jul 31, 2019 3.620 3.670 3.430 3.580 1,014,348 -0.02(-0.56%)
Jul 30, 2019 3.190 3.600 3.140 3.600 2,389,250 +0.56(+18.42%)
Jul 29, 2019 3.180 3.650 2.880 3.040 3,071,824 -0.92(-23.23%)
Jul 26, 2019 3.940 3.975 3.870 3.960 593,400 +0.05(+1.28%)
Jul 25, 2019 3.970 3.982 3.895 3.910 1,227,013 -0.06(-1.51%)
Jul 24, 2019 3.950 3.990 3.910 3.970 451,629 +0.00(+0.00%)
Jul 23, 2019 3.910 3.990 3.870 3.970 494,828 +0.06(+1.53%)
Jul 22, 2019 3.950 3.990 3.875 3.910 234,105 -0.05(-1.26%)
Jul 19, 2019 3.950 4.000 3.905 3.960 275,500 -0.02(-0.50%)
Jul 18, 2019 3.920 4.025 3.870 3.980 396,960 +0.06(+1.53%)
Jul 17, 2019 3.970 4.050 3.910 3.920 431,310 -0.07(-1.75%)
Jul 16, 2019 3.900 4.065 3.868 3.990 368,855 +0.05(+1.27%)
Jul 15, 2019 3.970 3.980 3.795 3.940 751,993 -0.03(-0.76%)
Jul 12, 2019 3.900 4.040 3.880 3.970 558,400 +0.07(+1.79%)
Jul 11, 2019 3.840 4.010 3.840 3.900 500,286 +0.07(+1.83%)
Jul 10, 2019 4.010 4.010 3.810 3.830 579,762 -0.17(-4.25%)
Jul 09, 2019 3.960 4.045 3.930 4.000 805,373 +0.04(+1.01%)
Jul 08, 2019 4.050 4.050 3.950 3.960 458,625 -0.09(-2.22%)
Jul 05, 2019 4.020 4.070 3.982 4.050 238,000 +0.02(+0.50%)
Jul 03, 2019 4.080 4.080 3.970 4.030 150,200 -0.05(-1.23%)
Jul 02, 2019 4.080 4.130 4.020 4.080 401,495 -0.01(-0.24%)
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.