Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 30, 2016
4.610
4.740
4.560
4.600
189,187
-0.01(-0.22%)
Nov 29, 2016
4.710
4.710
4.580
4.610
203,464
-0.06(-1.28%)
Nov 28, 2016
4.800
4.820
4.640
4.670
202,561
-0.14(-2.91%)
Nov 25, 2016
4.750
4.850
4.650
4.810
148,894
+0.09(+1.91%)
Nov 23, 2016
4.720
4.720
4.720
0
-0.02(-0.42%)
Nov 22, 2016
4.790
4.890
4.650
4.740
448,251
-0.02(-0.42%)
Nov 21, 2016
4.860
4.872
4.640
4.760
179,723
-0.05(-1.04%)
Nov 18, 2016
4.710
4.830
4.690
4.810
223,103
+0.13(+2.78%)
Nov 17, 2016
4.860
4.960
4.630
4.680
265,061
-0.21(-4.29%)
Nov 16, 2016
5.000
5.070
4.850
4.890
433,251
-0.15(-2.98%)
Nov 15, 2016
5.400
5.431
5.040
5.040
477,340
-0.43(-7.86%)
Nov 14, 2016
5.610
5.880
5.350
5.470
1,016,897
-0.09(-1.62%)
Nov 11, 2016
5.000
5.570
4.985
5.560
649,282
+0.55(+10.98%)
Nov 10, 2016
4.550
5.020
4.340
5.010
640,390
+0.59(+13.35%)
Nov 09, 2016
3.640
4.540
3.640
4.420
1,058,917
+0.54(+13.92%)
Nov 08, 2016
4.000
4.000
3.860
3.880
945,257
-0.15(-3.72%)
Nov 07, 2016
4.120
4.200
4.000
4.030
1,152,489
+0.01(+0.25%)
Nov 04, 2016
4.150
4.220
3.980
4.020
1,755,508
-0.07(-1.71%)
Nov 03, 2016
4.950
4.970
4.060
4.090
702,638
-0.43(-9.51%)
Nov 02, 2016
4.760
4.850
4.510
4.520
367,575
-0.26(-5.44%)
Nov 01, 2016
4.900
4.906
4.500
4.780
386,928
-0.11(-2.25%)
Oct 31, 2016
4.880
4.930
4.830
4.890
196,009
+0.05(+1.03%)
Oct 28, 2016
4.750
4.900
4.730
4.840
144,745
+0.04(+0.83%)
Oct 27, 2016
4.880
4.880
4.760
4.800
115,897
-0.03(-0.62%)
Oct 26, 2016
4.810
4.980
4.785
4.830
162,288
-0.02(-0.41%)
Oct 25, 2016
4.680
4.920
4.680
4.850
253,971
+0.15(+3.19%)
Oct 24, 2016
4.580
4.750
4.560
4.700
208,187
+0.14(+3.07%)
Oct 21, 2016
4.540
4.640
4.500
4.560
184,677
-0.05(-1.08%)
Oct 20, 2016
4.600
4.700
4.560
4.610
73,314
-0.02(-0.43%)
Oct 19, 2016
4.700
4.760
4.610
4.630
163,138
-0.04(-0.86%)
Oct 18, 2016
4.730
4.780
4.610
4.670
294,434
+0.04(+0.86%)
Oct 17, 2016
4.850
4.880
4.520
4.630
487,189
-0.23(-4.73%)
Oct 14, 2016
4.960
5.070
4.790
4.860
286,631
-0.05(-1.02%)
Oct 13, 2016
5.030
5.070
4.900
4.910
279,089
-0.21(-4.10%)
Oct 12, 2016
5.260
5.260
5.060
5.120
194,731
-0.10(-1.92%)
Oct 11, 2016
5.380
5.450
5.210
5.220
124,781
-0.22(-4.04%)
Oct 10, 2016
5.350
5.480
5.350
5.440
186,396
+0.13(+2.45%)
Oct 07, 2016
5.460
5.530
5.310
5.310
119,398
-0.16(-2.93%)
Oct 06, 2016
5.550
5.620
5.390
5.470
188,619
-0.13(-2.32%)
Oct 05, 2016
5.480
5.650
5.460
5.600
149,247
+0.15(+2.75%)
Oct 04, 2016
5.570
5.663
5.430
5.450
129,065
-0.10(-1.80%)
Oct 03, 2016
5.620
5.680
5.495
5.550
158,379
-0.15(-2.63%)
Sep 30, 2016
5.710
5.745
5.580
5.700
211,797
+0.02(+0.35%)
Sep 29, 2016
5.880
5.960
5.670
5.680
162,748
-0.23(-3.89%)
Sep 28, 2016
5.860
5.920
5.775
5.910
132,421
+0.06(+1.03%)
Sep 27, 2016
5.820
5.890
5.730
5.850
213,617
+0.01(+0.17%)
Sep 26, 2016
5.880
5.890
5.750
5.840
264,178
-0.08(-1.35%)
Sep 23, 2016
6.000
6.060
5.890
5.920
248,795
-0.09(-1.50%)
Sep 22, 2016
5.980
6.080
5.965
6.010
297,162
+0.02(+0.33%)
Sep 21, 2016
6.020
6.080
5.880
5.990
218,104
-0.03(-0.50%)
Sep 20, 2016
6.010
6.070
5.960
6.020
374,365
+0.07(+1.18%)
Sep 19, 2016
5.990
6.085
5.880
5.950
349,822
+0.06(+1.02%)
Sep 16, 2016
6.000
6.060
5.870
5.890
500,375
-0.13(-2.16%)
Sep 15, 2016
6.020
6.120
5.961
6.020
297,154
+0.03(+0.50%)
Sep 14, 2016
6.170
6.340
5.950
5.990
267,082
-0.20(-3.23%)
Sep 13, 2016
5.950
6.270
5.940
6.190
403,894
+0.17(+2.82%)
Sep 12, 2016
5.980
6.070
5.770
6.020
253,100
-0.05(-0.82%)
Sep 09, 2016
6.220
6.230
6.060
6.070
366,054
-0.19(-3.04%)
Sep 08, 2016
6.390
6.400
6.190
6.260
311,521
-0.12(-1.88%)
Sep 07, 2016
6.340
6.410
6.340
6.380
197,514
+0.03(+0.47%)
Sep 06, 2016
6.390
6.460
6.300
6.350
241,068
+0.00(+0.00%)
Sep 02, 2016
6.250
6.350
6.350
6.350
226,200
+0.10(+1.60%)
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
.