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 (%)
Jul 31, 2019 3.620 3.670 3.430 3.580 1,014,348 -0.02(-0.56%)
Jul 30, 2019 3.190 3.600 3.140 3.600 2,389,250 +0.56(+18.42%)
Jul 29, 2019 3.180 3.650 2.880 3.040 3,071,824 -0.92(-23.23%)
Jul 26, 2019 3.940 3.975 3.870 3.960 593,400 +0.05(+1.28%)
Jul 25, 2019 3.970 3.982 3.895 3.910 1,227,013 -0.06(-1.51%)
Jul 24, 2019 3.950 3.990 3.910 3.970 451,629 +0.00(+0.00%)
Jul 23, 2019 3.910 3.990 3.870 3.970 494,828 +0.06(+1.53%)
Jul 22, 2019 3.950 3.990 3.875 3.910 234,105 -0.05(-1.26%)
Jul 19, 2019 3.950 4.000 3.905 3.960 275,500 -0.02(-0.50%)
Jul 18, 2019 3.920 4.025 3.870 3.980 396,960 +0.06(+1.53%)
Jul 17, 2019 3.970 4.050 3.910 3.920 431,310 -0.07(-1.75%)
Jul 16, 2019 3.900 4.065 3.868 3.990 368,855 +0.05(+1.27%)
Jul 15, 2019 3.970 3.980 3.795 3.940 751,993 -0.03(-0.76%)
Jul 12, 2019 3.900 4.040 3.880 3.970 558,400 +0.07(+1.79%)
Jul 11, 2019 3.840 4.010 3.840 3.900 500,286 +0.07(+1.83%)
Jul 10, 2019 4.010 4.010 3.810 3.830 579,762 -0.17(-4.25%)
Jul 09, 2019 3.960 4.045 3.930 4.000 805,373 +0.04(+1.01%)
Jul 08, 2019 4.050 4.050 3.950 3.960 458,625 -0.09(-2.22%)
Jul 05, 2019 4.020 4.070 3.982 4.050 238,000 +0.02(+0.50%)
Jul 03, 2019 4.080 4.080 3.970 4.030 150,200 -0.05(-1.23%)
Jul 02, 2019 4.080 4.130 4.020 4.080 401,495 -0.01(-0.24%)
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.