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 (%)
May 31, 2018 6.190 6.650 6.130 6.640 1,191,550 +0.51(+8.32%)
May 30, 2018 5.950 6.140 5.950 6.130 402,542 +0.21(+3.55%)
May 29, 2018 5.840 5.950 5.740 5.920 352,714 +0.04(+0.68%)
May 25, 2018 5.880 5.880 5.880 0 -0.01(-0.17%)
May 24, 2018 5.950 5.960 5.830 5.890 176,838 -0.08(-1.34%)
May 23, 2018 6.020 6.050 5.930 5.970 182,828 -0.04(-0.67%)
May 22, 2018 5.990 6.190 5.990 6.010 861,934 +0.04(+0.67%)
May 21, 2018 5.870 6.000 5.820 5.970 395,868 +0.09(+1.53%)
May 18, 2018 5.940 5.940 5.810 5.880 197,926 -0.03(-0.51%)
May 17, 2018 5.880 5.940 5.800 5.910 210,027 +0.00(+0.00%)
May 16, 2018 5.980 6.080 5.900 5.910 217,002 -0.05(-0.84%)
May 15, 2018 5.920 6.080 5.920 5.960 455,767 -0.03(-0.50%)
May 14, 2018 6.000 6.050 5.850 5.990 427,596 +0.00(+0.00%)
May 11, 2018 6.030 6.140 5.910 5.990 419,608 -0.01(-0.17%)
May 10, 2018 5.940 6.250 5.930 6.000 1,247,656 +0.09(+1.52%)
May 09, 2018 5.950 5.970 5.790 5.910 683,909 -0.04(-0.67%)
May 08, 2018 5.720 6.000 5.500 5.950 1,757,969 +0.50(+9.17%)
May 07, 2018 5.370 5.450 5.230 5.450 395,433 +0.10(+1.87%)
May 04, 2018 5.310 5.400 5.195 5.350 195,157 +0.02(+0.38%)
May 03, 2018 5.300 5.330 5.190 5.330 142,458 +0.02(+0.38%)
May 02, 2018 5.270 5.420 5.250 5.310 182,760 +0.04(+0.76%)
May 01, 2018 5.250 5.360 5.115 5.270 312,926 +0.02(+0.38%)
Apr 30, 2018 5.280 5.310 5.185 5.250 356,115 -0.02(-0.38%)
Apr 27, 2018 5.280 5.350 5.200 5.270 268,904 +0.00(+0.00%)
Apr 26, 2018 5.180 5.310 5.106 5.270 159,523 +0.09(+1.74%)
Apr 25, 2018 5.330 5.380 5.130 5.180 639,850 -0.18(-3.36%)
Apr 24, 2018 5.320 5.470 5.285 5.360 287,212 +0.05(+0.94%)
Apr 23, 2018 5.470 5.470 5.200 5.310 415,521 -0.16(-2.93%)
Apr 20, 2018 5.560 5.610 5.440 5.470 377,599 -0.12(-2.15%)
Apr 19, 2018 5.650 5.690 5.550 5.590 241,993 -0.04(-0.71%)
Apr 18, 2018 5.580 5.705 5.560 5.630 220,575 +0.06(+1.08%)
Apr 17, 2018 5.600 5.610 5.560 5.570 219,370 +0.03(+0.54%)
Apr 16, 2018 5.480 5.600 5.390 5.540 367,051 +0.09(+1.65%)
Apr 13, 2018 5.470 5.500 5.375 5.450 250,498 +0.01(+0.18%)
Apr 12, 2018 5.390 5.450 5.317 5.440 289,247 +0.07(+1.30%)
Apr 11, 2018 5.280 5.380 5.240 5.370 276,538 +0.08(+1.51%)
Apr 10, 2018 5.260 5.330 5.185 5.290 290,829 +0.10(+1.93%)
Apr 09, 2018 5.350 5.350 5.120 5.190 525,709 -0.15(-2.81%)
Apr 06, 2018 5.270 5.395 5.270 5.340 403,997 +0.04(+0.75%)
Apr 05, 2018 5.250 5.340 5.130 5.300 509,093 +0.08(+1.53%)
Apr 04, 2018 5.080 5.225 5.000 5.220 588,655 +0.08(+1.56%)
Apr 03, 2018 5.180 5.280 5.080 5.140 667,592 +0.00(+0.00%)
Apr 02, 2018 5.560 5.590 5.130 5.140 601,122 -0.45(-8.05%)
Mar 29, 2018 5.590 5.590 5.590 0 +0.23(+4.29%)
Mar 28, 2018 5.540 5.550 5.280 5.360 678,595 -0.20(-3.60%)
Mar 27, 2018 5.430 5.675 5.410 5.560 741,561 +0.15(+2.77%)
Mar 26, 2018 5.350 5.445 5.240 5.410 654,867 +0.11(+2.08%)
Mar 23, 2018 5.230 5.370 5.130 5.300 492,955 +0.08(+1.53%)
Mar 22, 2018 5.290 5.390 5.190 5.220 458,554 -0.10(-1.88%)
Mar 21, 2018 5.180 5.400 5.170 5.320 392,871 +0.14(+2.70%)
Mar 20, 2018 5.100 5.240 5.090 5.180 432,449 +0.08(+1.57%)
Mar 19, 2018 5.170 5.210 4.860 5.100 691,068 -0.09(-1.73%)
Mar 16, 2018 5.220 5.310 5.100 5.190 649,261 -0.04(-0.76%)
Mar 15, 2018 5.390 5.390 5.220 5.230 559,257 -0.16(-2.97%)
Mar 14, 2018 5.320 5.410 5.145 5.390 638,530 +0.07(+1.32%)
Mar 13, 2018 5.600 5.650 5.265 5.320 509,463 -0.08(-1.48%)
Mar 12, 2018 5.280 5.420 5.180 5.400 806,744 +0.10(+1.89%)
Mar 09, 2018 5.300 5.360 5.240 5.300 325,779 +0.05(+0.95%)
Mar 08, 2018 5.270 5.340 5.200 5.250 174,625 +0.01(+0.19%)
Mar 07, 2018 5.220 5.240 346,736 -0.12(-2.24%)
Mar 06, 2018 5.250 5.400 5.170 5.360 476,098 +0.11(+2.10%)
Mar 05, 2018 5.170 5.260 5.080 5.250 583,174 +0.04(+0.77%)
Mar 02, 2018 5.000 5.215 4.920 5.210 476,246 +0.14(+2.76%)
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.