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 (%)
Nov 29, 2019 4.010 4.135 3.940 4.110 117,500 +0.08(+1.99%)
Nov 27, 2019 4.160 4.180 4.015 4.030 350,100 -0.08(-1.95%)
Nov 26, 2019 4.160 4.190 4.100 4.110 315,245 -0.06(-1.44%)
Nov 25, 2019 4.200 4.250 4.145 4.170 566,424 -0.03(-0.71%)
Nov 22, 2019 4.160 4.240 4.100 4.200 373,400 +0.03(+0.72%)
Nov 21, 2019 4.270 4.280 4.150 4.170 347,949 -0.08(-1.88%)
Nov 20, 2019 4.250 4.290 4.170 4.250 563,985 -0.01(-0.23%)
Nov 19, 2019 4.280 4.340 4.245 4.260 375,023 +0.01(+0.24%)
Nov 18, 2019 4.290 4.320 4.190 4.250 296,488 -0.08(-1.85%)
Nov 15, 2019 4.390 4.410 4.270 4.330 337,600 -0.02(-0.46%)
Nov 14, 2019 4.280 4.400 4.280 4.350 195,899 +0.01(+0.23%)
Nov 13, 2019 4.380 4.460 4.330 4.340 329,945 -0.09(-2.03%)
Nov 12, 2019 4.370 4.570 4.350 4.430 331,211 +0.02(+0.45%)
Nov 11, 2019 4.450 4.470 4.380 4.410 161,784 -0.05(-1.12%)
Nov 08, 2019 4.430 4.520 4.415 4.460 227,400 +0.04(+0.90%)
Nov 07, 2019 4.460 4.530 4.380 4.420 262,555 +0.02(+0.45%)
Nov 06, 2019 4.540 4.540 4.400 4.400 398,607 -0.13(-2.87%)
Nov 05, 2019 4.630 4.700 4.530 4.530 313,494 -0.09(-1.95%)
Nov 04, 2019 4.630 4.690 4.550 4.620 388,717 +0.04(+0.87%)
Nov 01, 2019 4.510 4.690 4.460 4.580 421,400 +0.12(+2.69%)
Oct 31, 2019 4.590 4.670 4.400 4.460 528,922 -0.21(-4.50%)
Oct 30, 2019 4.530 4.710 4.520 4.670 368,421 +0.07(+1.52%)
Oct 29, 2019 4.540 4.660 4.475 4.600 434,189 +0.08(+1.77%)
Oct 28, 2019 4.490 4.660 4.270 4.520 1,158,466 +0.06(+1.35%)
Oct 25, 2019 4.360 4.660 4.305 4.460 1,238,600 +0.25(+5.94%)
Oct 24, 2019 4.100 4.460 4.000 4.210 1,322,786 +0.58(+15.98%)
Oct 23, 2019 3.640 3.720 3.610 3.630 493,899 +0.01(+0.28%)
Oct 22, 2019 3.560 3.660 3.540 3.620 169,537 +0.02(+0.56%)
Oct 21, 2019 3.570 3.750 3.570 3.600 300,369 +0.06(+1.69%)
Oct 18, 2019 3.550 3.570 3.440 3.540 227,900 -0.04(-1.12%)
Oct 17, 2019 3.550 3.630 3.520 3.580 135,314 +0.04(+1.13%)
Oct 16, 2019 3.600 3.720 3.540 3.540 159,198 -0.06(-1.67%)
Oct 15, 2019 3.550 3.720 3.545 3.600 169,884 +0.04(+1.12%)
Oct 14, 2019 3.530 3.600 3.480 3.560 353,840 +0.02(+0.56%)
Oct 11, 2019 3.510 3.600 3.500 3.540 540,000 +0.09(+2.61%)
Oct 10, 2019 3.380 3.520 3.380 3.450 301,905 +0.08(+2.37%)
Oct 09, 2019 3.330 3.400 3.310 3.370 221,276 +0.06(+1.81%)
Oct 08, 2019 3.240 3.350 3.210 3.310 403,356 +0.03(+0.91%)
Oct 07, 2019 3.180 3.305 3.150 3.280 387,399 +0.08(+2.50%)
Oct 04, 2019 3.130 3.230 3.090 3.200 332,400 +0.09(+2.89%)
Oct 03, 2019 3.110 3.130 3.040 3.110 261,177 -0.06(-1.89%)
Oct 02, 2019 3.180 3.230 3.130 3.170 281,666 -0.06(-1.86%)
Oct 01, 2019 3.370 3.430 3.230 3.230 307,606 -0.13(-3.87%)
Sep 30, 2019 3.330 3.390 3.330 3.360 310,305 +0.03(+0.90%)
Sep 27, 2019 3.380 3.400 3.230 3.330 301,300 -0.03(-0.89%)
Sep 26, 2019 3.490 3.490 3.360 3.360 142,468 -0.13(-3.72%)
Sep 25, 2019 3.400 3.530 3.400 3.490 203,321 +0.10(+2.95%)
Sep 24, 2019 3.410 3.450 3.345 3.390 322,623 -0.05(-1.45%)
Sep 23, 2019 3.310 3.460 3.280 3.440 427,907 +0.13(+3.93%)
Sep 20, 2019 3.410 3.430 3.290 3.310 1,110,100 -0.10(-2.93%)
Sep 19, 2019 3.460 3.530 3.400 3.410 369,218 -0.04(-1.16%)
Sep 18, 2019 3.560 3.560 3.375 3.450 692,138 -0.09(-2.54%)
Sep 17, 2019 3.620 3.620 3.500 3.540 246,168 -0.07(-1.94%)
Sep 16, 2019 3.650 3.695 3.600 3.610 508,749 -0.04(-1.10%)
Sep 13, 2019 3.840 3.880 3.630 3.650 544,300 -0.14(-3.69%)
Sep 12, 2019 3.760 3.830 3.680 3.790 431,304 +0.05(+1.34%)
Sep 11, 2019 3.700 3.760 3.570 3.740 541,563 +0.07(+1.91%)
Sep 10, 2019 3.580 3.680 3.550 3.670 497,722 +0.10(+2.80%)
Sep 09, 2019 3.390 3.640 3.380 3.570 465,387 +0.18(+5.31%)
Sep 06, 2019 3.430 3.580 3.390 3.390 780,500 -0.04(-1.17%)
Sep 05, 2019 3.270 3.470 3.210 3.430 1,132,486 +0.21(+6.52%)
Sep 04, 2019 3.210 3.270 3.190 3.220 489,299 +0.04(+1.26%)
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.