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 (%)
Dec 29, 2017 5.740 5.740 5.740 0 -0.08(-1.37%)
Dec 28, 2017 5.730 5.845 5.680 5.820 248,360 +0.10(+1.75%)
Dec 27, 2017 5.840 5.860 5.680 5.720 279,746 -0.11(-1.89%)
Dec 26, 2017 5.750 5.850 5.730 5.830 215,669 +0.04(+0.69%)
Dec 22, 2017 5.800 5.860 5.700 5.790 391,606 -0.01(-0.17%)
Dec 21, 2017 5.780 5.940 5.750 5.800 334,630 +0.03(+0.52%)
Dec 20, 2017 5.890 5.950 5.720 5.770 783,538 -0.12(-2.04%)
Dec 19, 2017 6.290 6.360 5.860 5.890 512,924 -0.35(-5.61%)
Dec 18, 2017 6.030 6.320 6.030 6.240 1,359,466 +0.33(+5.58%)
Dec 15, 2017 5.690 5.950 5.678 5.910 747,062 +0.25(+4.42%)
Dec 14, 2017 5.530 5.680 5.480 5.660 344,906 +0.12(+2.17%)
Dec 13, 2017 5.400 5.580 5.400 5.540 329,715 +0.13(+2.40%)
Dec 12, 2017 5.290 5.590 5.280 5.410 453,347 +0.19(+3.64%)
Dec 11, 2017 5.250 5.270 5.170 5.220 235,863 -0.01(-0.19%)
Dec 08, 2017 5.210 5.255 5.130 5.230 208,386 +0.00(+0.00%)
Dec 07, 2017 5.180 5.210 5.090 281,070 +0.00(+0.00%)
Dec 06, 2017 5.360 5.380 5.140 5.210 299,111 -0.15(-2.80%)
Dec 05, 2017 5.310 5.470 5.280 5.360 495,807 +0.03(+0.56%)
Dec 04, 2017 5.120 5.340 5.120 5.330 520,371 +0.32(+6.39%)
Dec 01, 2017 5.240 5.270 4.890 5.010 701,959 -0.28(-5.29%)
Nov 30, 2017 5.270 5.540 5.185 5.290 979,155 +0.15(+2.92%)
Nov 29, 2017 4.970 5.168 4.960 5.140 392,342 +0.21(+4.26%)
Nov 28, 2017 4.890 5.000 4.800 4.930 343,914 +0.05(+1.02%)
Nov 27, 2017 4.990 5.065 4.850 4.880 221,978 -0.12(-2.40%)
Nov 24, 2017 4.980 5.070 4.940 5.000 128,327 +0.02(+0.40%)
Nov 22, 2017 4.960 5.150 4.930 4.980 594,968 +0.02(+0.40%)
Nov 21, 2017 4.930 5.010 4.860 4.960 286,411 +0.07(+1.43%)
Nov 20, 2017 4.940 5.020 4.880 4.890 296,224 -0.05(-1.01%)
Nov 17, 2017 4.930 5.050 4.900 4.940 294,191 -0.02(-0.40%)
Nov 16, 2017 4.900 5.081 4.860 4.960 527,781 +0.15(+3.12%)
Nov 15, 2017 4.740 4.860 4.660 4.810 370,510 +0.06(+1.26%)
Nov 14, 2017 4.770 4.835 4.720 4.750 256,926 -0.05(-1.04%)
Nov 13, 2017 4.900 4.910 4.770 4.800 315,620 -0.16(-3.23%)
Nov 10, 2017 4.980 5.170 4.950 4.960 258,194 -0.05(-1.00%)
Nov 09, 2017 4.970 5.160 4.840 5.010 572,305 +0.00(+0.00%)
Nov 08, 2017 5.010 5.160 4.960 5.010 836,407 -0.09(-1.76%)
Nov 07, 2017 5.170 5.210 5.050 5.100 684,526 -0.10(-1.92%)
Nov 06, 2017 4.810 5.320 4.755 5.200 836,700 +0.03(+0.58%)
Nov 03, 2017 4.760 5.200 4.730 5.170 983,316 +0.39(+8.16%)
Nov 02, 2017 4.870 4.980 4.700 4.780 490,380 -0.12(-2.45%)
Nov 01, 2017 4.990 4.990 4.820 4.900 276,204 -0.03(-0.61%)
Oct 31, 2017 4.880 4.970 4.840 4.930 390,821 +0.08(+1.65%)
Oct 30, 2017 4.880 4.940 4.790 4.850 253,894 -0.03(-0.61%)
Oct 27, 2017 4.760 4.950 4.680 4.880 252,159 +0.08(+1.67%)
Oct 26, 2017 4.950 4.980 4.730 4.800 227,635 -0.11(-2.24%)
Oct 25, 2017 5.010 5.040 4.880 4.910 316,771 -0.10(-2.00%)
Oct 24, 2017 4.950 5.075 4.930 5.010 228,726 +0.03(+0.60%)
Oct 23, 2017 5.130 5.160 4.820 4.980 318,407 -0.12(-2.35%)
Oct 20, 2017 5.150 5.170 5.060 5.100 189,289 +0.04(+0.79%)
Oct 19, 2017 5.060 5.100 5.000 5.060 301,718 -0.02(-0.39%)
Oct 18, 2017 5.020 5.150 4.940 5.080 420,853 +0.01(+0.20%)
Oct 17, 2017 5.060 5.180 4.970 5.070 355,739 +0.02(+0.40%)
Oct 16, 2017 4.880 5.070 4.870 5.050 495,585 +0.17(+3.48%)
Oct 13, 2017 4.820 4.950 4.760 4.880 230,962 +0.08(+1.67%)
Oct 12, 2017 4.790 4.860 4.770 4.800 260,539 -0.01(-0.21%)
Oct 11, 2017 4.700 4.860 4.650 4.810 312,404 +0.12(+2.56%)
Oct 10, 2017 4.730 4.760 4.660 4.690 239,054 +0.00(+0.00%)
Oct 09, 2017 4.720 4.740 4.570 4.690 250,633 -0.01(-0.21%)
Oct 06, 2017 4.590 4.715 4.530 4.700 197,774 +0.11(+2.40%)
Oct 05, 2017 4.620 4.710 4.580 4.590 217,580 -0.01(-0.22%)
Oct 04, 2017 4.760 4.760 4.570 4.600 219,604 -0.16(-3.36%)
Oct 03, 2017 4.710 4.805 4.690 4.760 214,422 +0.00(+0.00%)
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.