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%)
Aug 01, 2018 6.820 6.940 6.754 6.830 288,211 -0.01(-0.15%)
Jul 31, 2018 6.770 6.900 6.730 6.840 261,329 +0.08(+1.18%)
Jul 30, 2018 6.870 6.920 6.690 6.760 437,574 -0.15(-2.17%)
Jul 27, 2018 7.100 7.120 6.840 6.910 505,300 -0.16(-2.26%)
Jul 26, 2018 7.180 7.200 7.025 7.070 414,020 -0.09(-1.26%)
Jul 25, 2018 7.360 7.410 7.130 7.160 263,509 -0.20(-2.72%)
Jul 24, 2018 7.390 7.690 7.260 7.360 474,292 +0.03(+0.41%)
Jul 23, 2018 7.610 7.170 7.330 801,970 -0.28(-3.68%)
Jul 20, 2018 7.670 7.800 7.555 7.610 311,303 -0.08(-1.04%)
Jul 19, 2018 7.270 7.930 7.200 7.690 1,171,593 -0.31(-3.87%)
Jul 18, 2018 7.500 8.210 7.460 8.000 1,175,980 +0.51(+6.81%)
Jul 17, 2018 7.360 7.650 7.360 7.490 272,329 +0.16(+2.18%)
Jul 16, 2018 7.240 7.330 7.130 7.330 389,976 +0.09(+1.24%)
Jul 13, 2018 7.240 7.330 7.170 7.240 323,527 +0.04(+0.56%)
Jul 12, 2018 7.440 7.520 7.185 7.200 283,022 -0.20(-2.70%)
Jul 11, 2018 7.350 7.560 7.310 7.400 290,353 +0.09(+1.23%)
Jul 10, 2018 7.320 7.395 7.240 7.310 195,510 +0.01(+0.14%)
Jul 09, 2018 7.160 7.330 7.060 7.300 323,890 +0.15(+2.10%)
Jul 06, 2018 7.150 7.255 7.120 7.150 215,338 +0.00(+0.00%)
Jul 05, 2018 7.150 7.270 7.120 7.150 245,517 +0.01(+0.14%)
Jul 03, 2018 7.140 7.140 7.140 0 +0.07(+0.99%)
Jul 02, 2018 7.000 7.150 6.940 7.070 422,023 +0.07(+1.00%)
Jun 29, 2018 7.130 7.180 7.000 7.000 306,209 -0.10(-1.41%)
Jun 28, 2018 7.070 7.150 6.970 7.100 542,705 +0.02(+0.28%)
Jun 27, 2018 7.310 7.320 7.070 7.080 285,241 -0.24(-3.28%)
Jun 26, 2018 7.200 7.340 7.170 7.320 248,549 +0.11(+1.53%)
Jun 25, 2018 7.510 7.510 7.125 7.210 572,074 -0.29(-3.87%)
Jun 22, 2018 7.580 7.630 7.340 7.500 1,473,463 -0.08(-1.06%)
Jun 21, 2018 7.640 7.675 7.470 7.580 329,926 -0.04(-0.52%)
Jun 20, 2018 7.410 7.655 7.330 7.620 383,662 +0.23(+3.11%)
Jun 19, 2018 7.520 7.600 7.255 7.390 512,801 -0.13(-1.73%)
Jun 18, 2018 7.400 7.670 7.260 7.520 821,784 +0.12(+1.62%)
Jun 15, 2018 7.400 7.200 7.400 787,633 +0.20(+2.78%)
Jun 14, 2018 7.290 7.290 7.140 7.200 297,973 -0.05(-0.69%)
Jun 13, 2018 7.200 7.380 7.180 7.250 480,976 -0.01(-0.14%)
Jun 12, 2018 7.230 7.350 7.080 7.260 208,741 +0.06(+0.83%)
Jun 11, 2018 7.300 7.310 7.140 7.200 334,594 -0.10(-1.37%)
Jun 08, 2018 7.190 7.380 7.190 7.300 301,702 +0.11(+1.53%)
Jun 07, 2018 7.200 7.210 7.050 7.190 398,716 -0.01(-0.14%)
Jun 06, 2018 7.200 957,654 +0.26(+3.75%)
Jun 05, 2018 6.830 6.980 6.750 6.940 379,786 +0.11(+1.61%)
Jun 04, 2018 6.670 6.930 6.580 6.830 597,381 +0.18(+2.71%)
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.