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, 2015 9.050 9.340 8.730 9.230 189,644 +0.07(+0.76%)
Aug 28, 2015 9.010 9.280 8.980 9.160 278,823 +0.08(+0.88%)
Aug 27, 2015 8.820 9.350 8.680 9.080 453,053 +0.41(+4.73%)
Aug 26, 2015 8.890 9.105 8.550 8.670 486,940 -0.02(-0.23%)
Aug 25, 2015 9.950 9.950 8.630 8.690 555,392 -0.42(-4.61%)
Aug 24, 2015 7.750 9.220 7.750 9.110 370,657 -0.48(-5.01%)
Aug 21, 2015 9.060 9.870 8.970 9.590 384,871 +0.08(+0.84%)
Aug 20, 2015 9.460 9.632 9.210 9.510 354,181 -0.07(-0.73%)
Aug 19, 2015 9.350 9.690 9.290 9.580 221,389 +0.12(+1.27%)
Aug 18, 2015 9.460 9.630 9.370 9.460 266,674 +0.01(+0.11%)
Aug 17, 2015 9.040 9.460 8.983 9.450 150,436 +0.37(+4.07%)
Aug 14, 2015 9.010 9.200 8.775 9.080 295,020 +0.01(+0.11%)
Aug 13, 2015 9.290 9.450 9.000 9.070 294,713 -0.26(-2.79%)
Aug 12, 2015 8.850 9.360 8.788 9.330 266,806 +0.32(+3.55%)
Aug 11, 2015 9.390 9.640 8.880 9.010 671,425 -0.55(-5.75%)
Aug 10, 2015 9.180 10.10 9.130 9.560 591,968 +0.38(+4.14%)
Aug 07, 2015 8.990 9.320 8.900 9.180 261,625 +0.11(+1.21%)
Aug 06, 2015 9.510 9.510 8.870 9.070 346,822 -0.40(-4.22%)
Aug 05, 2015 10.38 10.38 9.050 9.470 821,476 -1.00(-9.55%)
Aug 04, 2015 11.22 11.23 9.800 10.47 3,125,388 -2.91(-21.75%)
Aug 03, 2015 13.47 13.47 12.92 13.38 631,706 +0.01(+0.07%)
Jul 31, 2015 13.10 13.70 13.00 13.37 772,515 +0.70(+5.52%)
Jul 30, 2015 12.45 12.74 12.13 12.67 233,102 +0.18(+1.44%)
Jul 29, 2015 12.25 12.52 12.13 12.49 157,874 +0.18(+1.46%)
Jul 28, 2015 12.09 12.35 11.42 12.31 353,629 +0.27(+2.24%)
Jul 27, 2015 12.17 12.28 11.67 12.04 192,231 -0.21(-1.71%)
Jul 24, 2015 13.05 13.06 11.60 12.25 321,740 -0.74(-5.70%)
Jul 23, 2015 12.99 13.10 12.67 12.99 145,221 +0.02(+0.15%)
Jul 22, 2015 12.98 13.15 12.71 12.97 237,241 -0.05(-0.38%)
Jul 21, 2015 13.10 13.40 12.82 13.02 344,233 +0.14(+1.09%)
Jul 20, 2015 13.52 13.52 12.78 12.88 271,571 -0.61(-4.52%)
Jul 17, 2015 13.40 13.68 12.80 13.49 591,424 +0.04(+0.30%)
Jul 16, 2015 13.80 14.90 12.94 13.45 1,345,397 +0.35(+2.67%)
Jul 15, 2015 13.15 13.35 12.90 13.10 385,848 +0.01(+0.08%)
Jul 14, 2015 12.74 13.21 12.69 13.09 471,188 +0.39(+3.07%)
Jul 13, 2015 12.55 12.81 12.25 12.70 287,666 +0.21(+1.68%)
Jul 10, 2015 12.26 12.40 12.13 12.49 309,714 +0.34(+2.80%)
Jul 09, 2015 12.00 12.25 12.00 12.15 197,558 +0.29(+2.45%)
Jul 08, 2015 11.78 11.91 11.49 11.86 159,992 -0.01(-0.08%)
Jul 07, 2015 11.87 12.20 11.35 11.87 239,801 +0.03(+0.25%)
Jul 06, 2015 11.64 11.87 11.33 11.84 337,386 +0.08(+0.68%)
Jul 02, 2015 11.36 11.76 11.76 11.76 312,200 +0.37(+3.25%)
Jul 01, 2015 11.72 11.75 11.15 11.39 273,711 -0.19(-1.64%)
Jun 30, 2015 11.50 11.77 11.49 11.58 642,255 +0.14(+1.22%)
Jun 29, 2015 12.44 12.51 11.38 11.44 535,365 -1.08(-8.63%)
Jun 26, 2015 12.43 12.55 12.10 12.52 437,501 +0.13(+1.05%)
Jun 25, 2015 12.54 12.66 12.27 12.39 123,857 -0.14(-1.12%)
Jun 24, 2015 12.84 12.88 12.47 12.53 197,612 -0.34(-2.64%)
Jun 23, 2015 12.87 12.93 12.55 12.87 193,188 -0.01(-0.08%)
Jun 22, 2015 12.88 12.97 12.64 12.88 225,196 +0.03(+0.23%)
Jun 19, 2015 12.25 12.89 12.13 12.85 388,275 +0.53(+4.30%)
Jun 18, 2015 12.67 12.73 12.23 12.32 324,899 -0.27(-2.14%)
Jun 17, 2015 12.63 12.86 12.50 12.59 355,122 -0.02(-0.16%)
Jun 16, 2015 12.44 12.70 12.09 12.61 802,760 +0.13(+1.04%)
Jun 15, 2015 13.73 14.00 12.21 12.48 2,199,356 -1.18(-8.64%)
Jun 12, 2015 13.59 13.99 13.36 13.66 1,112,119 +0.11(+0.81%)
Jun 11, 2015 14.08 14.24 13.49 13.55 350,046 -0.52(-3.70%)
Jun 10, 2015 14.13 14.54 14.06 14.07 272,619 +0.04(+0.29%)
Jun 09, 2015 14.46 14.66 13.94 14.03 317,290 -0.47(-3.24%)
Jun 08, 2015 14.53 14.78 14.21 14.50 377,014 -0.42(-2.82%)
Jun 05, 2015 14.87 15.09 14.64 14.92 230,452 +0.02(+0.13%)
Jun 04, 2015 15.24 15.42 14.73 14.90 183,459 -0.34(-2.23%)
Jun 03, 2015 14.79 15.36 14.65 15.24 184,923 +0.50(+3.39%)
Jun 02, 2015 14.44 14.92 14.17 14.74 254,265 +0.28(+1.94%)
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.