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 (%)
Mar 31, 2015 21.00 22.23 20.09 21.29 2,049,519 +0.26(+1.24%)
Mar 30, 2015 21.04 21.54 20.27 21.03 726,471 +0.49(+2.39%)
Mar 27, 2015 20.58 20.88 20.43 20.54 280,450 -0.08(-0.39%)
Mar 26, 2015 21.92 22.42 20.35 20.62 614,669 -1.29(-5.89%)
Mar 25, 2015 23.73 23.83 21.82 21.91 643,061 -1.56(-6.65%)
Mar 24, 2015 22.95 23.71 22.95 23.47 551,096 +0.33(+1.43%)
Mar 23, 2015 22.04 23.43 22.04 23.14 419,787 +0.88(+3.95%)
Mar 20, 2015 21.72 22.41 21.69 22.26 1,246,621 +0.34(+1.55%)
Mar 19, 2015 20.81 22.11 20.75 21.92 513,955 +0.97(+4.63%)
Mar 18, 2015 21.00 21.14 20.53 20.95 383,821 -0.30(-1.41%)
Mar 17, 2015 20.85 21.42 20.51 21.25 498,727 +0.25(+1.19%)
Mar 16, 2015 19.71 21.07 19.36 21.00 857,072 +1.59(+8.19%)
Mar 13, 2015 19.93 19.93 19.01 19.41 372,581 -0.07(-0.36%)
Mar 12, 2015 18.76 19.56 18.33 19.48 588,492 +0.98(+5.30%)
Mar 11, 2015 17.41 19.20 17.32 18.50 1,051,918 +1.17(+6.75%)
Mar 10, 2015 16.70 17.58 16.42 17.33 557,289 +0.54(+3.22%)
Mar 09, 2015 16.34 17.07 16.27 16.79 1,598,689 +0.53(+3.26%)
Mar 06, 2015 16.21 16.48 16.05 16.26 269,805 +0.12(+0.74%)
Mar 05, 2015 17.40 17.58 16.08 16.14 520,743 -1.18(-6.81%)
Mar 04, 2015 18.28 18.36 17.22 17.32 283,081 -1.04(-5.66%)
Mar 03, 2015 19.58 20.14 18.27 18.36 289,637 -1.13(-5.80%)
Mar 02, 2015 19.40 20.21 19.26 19.49 518,274 +0.09(+0.46%)
Feb 27, 2015 19.01 19.42 18.85 19.40 143,778 +0.35(+1.84%)
Feb 26, 2015 19.40 20.25 18.63 19.05 199,133 -0.05(-0.26%)
Feb 25, 2015 19.69 19.69 19.04 19.10 459,867 -0.79(-3.97%)
Feb 24, 2015 20.63 21.49 18.05 19.89 1,043,558 +0.52(+2.68%)
Feb 23, 2015 18.60 19.79 18.40 19.37 958,577 +1.00(+5.44%)
Feb 20, 2015 17.60 18.45 17.40 18.37 217,198 +0.63(+3.55%)
Feb 19, 2015 17.31 17.80 17.00 17.74 222,110 +0.19(+1.08%)
Feb 18, 2015 17.91 18.47 17.30 17.55 223,608 -0.48(-2.66%)
Feb 17, 2015 17.50 18.20 17.20 18.03 273,218 +0.61(+3.50%)
Feb 13, 2015 17.45 17.42 17.42 17.42 151,000 +0.11(+0.64%)
Feb 12, 2015 17.01 17.65 16.48 17.31 452,867 +0.19(+1.11%)
Feb 11, 2015 17.28 17.51 16.77 17.12 407,114 -0.27(-1.55%)
Feb 10, 2015 17.37 17.77 17.22 17.39 161,410 +0.07(+0.40%)
Feb 09, 2015 16.94 17.50 16.59 17.32 283,061 +0.37(+2.18%)
Feb 06, 2015 15.96 17.50 15.63 16.95 577,536 +1.24(+7.89%)
Feb 05, 2015 15.50 15.86 15.50 15.71 280,384 +0.19(+1.22%)
Feb 04, 2015 15.62 16.12 15.50 15.52 333,445 -0.16(-1.02%)
Feb 03, 2015 15.85 16.12 15.55 15.68 316,488 +0.01(+0.06%)
Feb 02, 2015 15.02 15.89 15.01 15.67 276,466 +0.59(+3.91%)
Jan 30, 2015 14.74 14.78 14.52 15.08 453,003 +0.33(+2.24%)
Jan 29, 2015 16.01 16.06 14.70 14.75 1,170,188 -1.32(-8.21%)
Jan 28, 2015 16.05 16.33 15.75 16.07 391,878 -0.01(-0.06%)
Jan 27, 2015 16.56 16.59 16.06 16.08 274,629 -0.55(-3.31%)
Jan 26, 2015 16.91 17.20 16.51 16.63 247,793 -0.36(-2.12%)
Jan 23, 2015 16.02 17.43 16.02 16.99 538,030 +0.49(+2.97%)
Jan 22, 2015 17.25 17.59 16.50 16.50 416,082 -0.37(-2.19%)
Jan 21, 2015 18.30 18.90 16.35 16.87 840,088 -1.52(-8.27%)
Jan 20, 2015 18.99 18.99 18.13 18.39 709,809 -0.11(-0.59%)
Jan 16, 2015 18.03 18.69 18.00 18.50 157,170 +0.00(+0.00%)
Jan 15, 2015 18.41 19.31 17.74 18.50 679,066 +0.22(+1.20%)
Jan 14, 2015 18.50 19.33 17.50 18.28 604,993 -0.25(-1.35%)
Jan 13, 2015 20.87 21.08 17.12 18.53 1,442,714 -2.12(-10.27%)
Jan 12, 2015 23.05 23.05 20.52 20.65 515,531 -2.04(-8.99%)
Jan 09, 2015 22.55 22.91 21.89 22.69 360,658 -0.04(-0.18%)
Jan 08, 2015 22.41 23.00 21.52 22.73 340,623 +0.45(+2.02%)
Jan 07, 2015 22.49 23.49 21.51 22.28 559,292 +0.07(+0.32%)
Jan 06, 2015 22.60 23.50 21.03 22.21 667,095 -0.29(-1.29%)
Jan 05, 2015 23.99 24.19 22.43 22.50 337,738 -1.40(-5.86%)
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.