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 (%)
Mar 31, 2020
1.600
1.610
1.420
1.540
964,931
-0.05(-3.14%)
Mar 30, 2020
1.700
1.780
1.450
1.590
1,261,254
-0.09(-5.36%)
Mar 27, 2020
1.560
1.840
1.300
1.680
1,570,500
+0.03(+1.82%)
Mar 26, 2020
1.400
1.990
1.400
1.650
2,650,260
+0.37(+28.91%)
Mar 25, 2020
1.190
2.150
1.188
1.280
2,607,934
+0.19(+17.43%)
Mar 24, 2020
0.7700
1.100
0.7500
1.090
1,261,527
+0.39(+55.65%)
Mar 23, 2020
0.8500
0.8781
0.6820
0.7003
811,458
-0.13(-15.98%)
Mar 20, 2020
0.8547
0.9999
0.7501
0.8335
1,379,700
-0.00(-0.13%)
Mar 19, 2020
0.7117
0.9999
0.6375
0.8346
1,280,125
+0.18(+26.65%)
Mar 18, 2020
1.000
1.040
0.5400
0.6590
931,413
-0.39(-37.24%)
Mar 17, 2020
1.250
1.300
1.000
1.050
1,059,710
-0.11(-9.48%)
Mar 16, 2020
1.680
1.710
1.140
1.160
730,309
-0.53(-31.36%)
Mar 13, 2020
1.550
1.700
1.450
1.690
753,700
+0.25(+17.36%)
Mar 12, 2020
1.740
1.740
1.310
1.440
1,320,411
-0.43(-22.99%)
Mar 11, 2020
2.400
2.400
1.850
1.870
941,877
-0.61(-24.60%)
Mar 10, 2020
2.570
2.570
2.275
2.480
510,427
+0.00(+0.00%)
Mar 09, 2020
2.650
2.650
2.460
2.480
379,465
-0.28(-10.14%)
Mar 06, 2020
3.010
3.010
2.740
2.760
707,700
-0.37(-11.82%)
Mar 05, 2020
3.340
3.419
3.100
3.130
486,395
-0.32(-9.28%)
Mar 04, 2020
3.430
3.480
3.290
3.450
445,777
+0.07(+2.07%)
Mar 03, 2020
3.500
3.650
3.370
3.380
597,105
-0.14(-3.98%)
Mar 02, 2020
3.470
3.570
3.360
3.520
564,179
+0.03(+0.86%)
Feb 28, 2020
3.340
3.500
3.320
3.490
578,100
+0.03(+0.87%)
Feb 27, 2020
3.640
3.640
3.450
3.460
946,461
-0.25(-6.74%)
Feb 26, 2020
3.840
3.880
3.670
3.710
480,161
-0.14(-3.64%)
Feb 25, 2020
3.990
3.990
3.780
3.850
455,919
-0.15(-3.75%)
Feb 24, 2020
4.030
4.045
3.940
4.000
364,338
-0.14(-3.38%)
Feb 21, 2020
4.230
4.230
4.085
4.140
329,400
-0.08(-1.90%)
Feb 20, 2020
4.090
4.290
4.060
4.220
778,138
+0.12(+2.93%)
Feb 19, 2020
4.020
4.110
3.930
4.100
360,759
+0.10(+2.50%)
Feb 18, 2020
4.030
4.070
3.930
4.000
303,471
-0.05(-1.23%)
Feb 14, 2020
4.040
4.070
3.950
4.050
264,900
+0.04(+1.00%)
Feb 13, 2020
3.970
4.030
3.880
4.010
668,060
+0.02(+0.50%)
Feb 12, 2020
4.080
4.160
3.970
3.990
824,467
-0.08(-1.97%)
Feb 11, 2020
3.880
4.128
3.810
4.070
1,291,236
-0.13(-3.10%)
Feb 10, 2020
4.040
4.210
3.970
4.200
1,008,894
+0.14(+3.45%)
Feb 07, 2020
4.130
4.160
4.010
4.060
485,200
-0.07(-1.69%)
Feb 06, 2020
4.170
4.220
4.090
4.130
743,841
-0.01(-0.24%)
Feb 05, 2020
4.030
4.180
3.910
4.140
700,402
+0.14(+3.50%)
Feb 04, 2020
3.980
4.025
3.820
4.000
1,011,337
+0.04(+1.01%)
Feb 03, 2020
4.110
4.140
3.910
3.960
465,528
-0.12(-2.94%)
Jan 31, 2020
4.070
4.160
4.030
4.080
565,100
-0.04(-0.97%)
Jan 30, 2020
4.070
4.125
4.040
4.120
799,881
+0.02(+0.49%)
Jan 29, 2020
4.140
4.180
4.070
4.100
178,772
-0.04(-0.97%)
Jan 28, 2020
4.160
4.210
4.130
4.140
196,158
+0.00(+0.00%)
Jan 27, 2020
4.070
4.190
4.020
4.140
351,196
-0.03(-0.72%)
Jan 24, 2020
4.130
4.190
4.110
4.170
223,200
+0.04(+0.97%)
Jan 23, 2020
4.090
4.190
4.000
4.130
552,213
+0.04(+0.98%)
Jan 22, 2020
4.140
4.140
4.000
4.090
203,684
-0.04(-0.97%)
Jan 21, 2020
4.150
4.180
4.070
4.130
234,162
-0.06(-1.43%)
Jan 17, 2020
4.200
4.225
4.140
4.190
347,400
+0.03(+0.72%)
Jan 16, 2020
4.160
4.250
4.130
4.160
283,404
+0.05(+1.22%)
Jan 15, 2020
4.040
4.160
4.040
4.110
236,918
+0.03(+0.74%)
Jan 14, 2020
4.030
4.160
3.980
4.080
407,539
+0.05(+1.24%)
Jan 13, 2020
4.070
4.120
3.970
4.030
394,252
-0.02(-0.49%)
Jan 10, 2020
4.140
4.180
4.030
4.050
387,100
-0.09(-2.17%)
Jan 09, 2020
4.050
4.200
4.020
4.140
393,058
+0.13(+3.24%)
Jan 08, 2020
4.050
4.120
4.010
4.010
255,171
-0.04(-0.99%)
Jan 07, 2020
4.140
4.160
4.000
4.050
326,866
-0.04(-0.98%)
Jan 06, 2020
4.040
4.130
3.980
4.090
215,235
+0.00(+0.00%)
Jan 03, 2020
4.050
4.160
4.050
4.090
313,400
-0.03(-0.73%)
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
.