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 (%)
Jun 30, 2017 4.730 4.730 4.515 4.660 379,112 -0.05(-1.06%)
Jun 29, 2017 4.640 4.720 4.560 4.710 522,953 +0.11(+2.39%)
Jun 28, 2017 4.650 4.700 4.550 4.600 759,269 -0.02(-0.43%)
Jun 27, 2017 4.630 4.690 4.540 4.620 405,453 -0.02(-0.43%)
Jun 26, 2017 4.620 4.660 4.550 4.640 403,225 +0.05(+1.09%)
Jun 23, 2017 4.490 4.600 4.480 4.590 822,837 +0.09(+2.00%)
Jun 22, 2017 4.380 4.510 4.380 4.500 406,971 +0.12(+2.74%)
Jun 21, 2017 4.340 4.480 4.290 4.380 523,837 +0.04(+0.92%)
Jun 20, 2017 4.260 4.360 4.190 4.340 311,184 +0.06(+1.40%)
Jun 19, 2017 4.180 4.280 4.140 4.280 281,242 +0.09(+2.15%)
Jun 16, 2017 4.200 4.250 4.130 4.190 1,021,330 -0.02(-0.48%)
Jun 15, 2017 4.250 4.340 4.180 4.210 475,283 -0.10(-2.32%)
Jun 14, 2017 4.220 4.320 4.140 4.310 509,887 +0.07(+1.65%)
Jun 13, 2017 4.300 4.320 4.150 4.240 394,790 -0.06(-1.40%)
Jun 12, 2017 4.230 4.330 4.220 4.300 630,154 +0.07(+1.65%)
Jun 09, 2017 4.200 4.250 4.110 4.230 608,770 +0.05(+1.20%)
Jun 08, 2017 3.890 4.200 3.850 4.180 749,765 +0.26(+6.63%)
Jun 07, 2017 3.890 4.045 3.865 3.920 385,067 +0.03(+0.77%)
Jun 06, 2017 3.850 3.930 3.790 3.890 456,298 -0.04(-1.02%)
Jun 05, 2017 3.910 3.940 3.855 3.930 377,071 -0.02(-0.51%)
Jun 02, 2017 4.000 4.050 3.830 3.950 434,879 -0.04(-1.00%)
Jun 01, 2017 3.730 4.060 3.620 3.990 1,491,071 +0.45(+12.71%)
May 31, 2017 3.550 3.590 3.470 3.540 506,122 -0.01(-0.28%)
May 30, 2017 3.610 3.630 3.500 3.550 387,665 -0.02(-0.56%)
May 26, 2017 3.560 3.670 3.520 3.570 491,463 +0.02(+0.56%)
May 25, 2017 3.650 3.710 3.550 3.550 357,072 -0.10(-2.74%)
May 24, 2017 3.840 3.850 3.640 3.650 451,898 -0.17(-4.45%)
May 23, 2017 3.910 3.970 3.730 3.820 1,588,069 +0.19(+5.23%)
May 22, 2017 3.440 3.800 3.430 3.630 1,957,549 +0.24(+7.08%)
May 19, 2017 3.380 3.440 3.350 3.390 523,853 +0.01(+0.30%)
May 18, 2017 3.380 3.430 3.290 3.380 1,069,157 -0.02(-0.59%)
May 17, 2017 3.550 3.570 3.380 3.400 975,039 -0.20(-5.56%)
May 16, 2017 3.730 3.750 3.570 3.600 780,734 -0.10(-2.70%)
May 15, 2017 3.720 3.850 3.690 3.700 444,552 -0.05(-1.33%)
May 12, 2017 3.860 3.950 3.740 3.750 765,111 -0.15(-3.85%)
May 11, 2017 3.950 4.020 3.840 3.900 537,351 -0.09(-2.26%)
May 10, 2017 4.060 4.060 3.910 3.990 686,140 -0.07(-1.72%)
May 09, 2017 4.260 4.390 4.050 4.060 1,373,615 -0.26(-6.02%)
May 08, 2017 4.380 4.400 3.920 4.320 1,157,519 -0.32(-6.90%)
May 05, 2017 4.640 4.690 4.560 4.640 261,100 +0.03(+0.65%)
May 04, 2017 4.660 4.692 4.520 4.610 158,320 -0.01(-0.22%)
May 03, 2017 4.680 4.692 4.560 4.620 203,984 -0.06(-1.28%)
May 02, 2017 4.780 4.820 4.645 4.680 200,961 -0.11(-2.30%)
May 01, 2017 4.810 4.840 4.750 4.790 215,575 +0.04(+0.84%)
Apr 28, 2017 4.780 4.790 4.700 4.750 244,182 -0.01(-0.21%)
Apr 27, 2017 4.860 4.905 4.710 4.760 201,697 -0.10(-2.06%)
Apr 26, 2017 4.750 4.920 4.730 4.860 268,644 +0.13(+2.75%)
Apr 25, 2017 4.660 4.790 4.650 4.730 422,215 +0.13(+2.83%)
Apr 24, 2017 4.620 4.670 4.570 4.600 658,109 +0.05(+1.10%)
Apr 21, 2017 4.620 4.640 4.540 4.550 383,021 -0.05(-1.09%)
Apr 20, 2017 4.550 4.650 4.500 4.600 1,361,956 +0.09(+2.00%)
Apr 19, 2017 4.520 4.670 4.510 4.510 599,342 +0.12(+2.73%)
Apr 18, 2017 4.320 4.460 4.310 4.390 433,659 +0.04(+0.92%)
Apr 17, 2017 4.480 4.480 4.240 4.350 1,034,446 -0.11(-2.47%)
Apr 13, 2017 4.580 4.660 4.430 4.460 472,053 -0.15(-3.25%)
Apr 12, 2017 4.570 4.650 4.560 4.610 230,280 +0.01(+0.22%)
Apr 11, 2017 4.470 4.610 4.470 4.600 206,688 +0.09(+2.00%)
Apr 10, 2017 4.420 4.530 4.340 4.510 266,851 +0.09(+2.04%)
Apr 07, 2017 4.590 4.620 4.390 4.420 519,565 -0.21(-4.54%)
Apr 06, 2017 4.630 4.710 4.580 4.630 307,850 +0.01(+0.22%)
Apr 05, 2017 4.750 4.800 4.550 4.620 777,191 -0.09(-1.91%)
Apr 04, 2017 4.740 4.830 4.680 4.710 549,500 -0.03(-0.63%)
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.