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 (%)
May 31, 2016
4.900
5.240
4.880
5.170
741,054
+0.19(+3.82%)
May 27, 2016
4.970
4.980
4.980
4.980
415,200
+0.05(+1.01%)
May 26, 2016
5.080
5.120
4.850
4.930
397,125
-0.01(-0.20%)
May 25, 2016
4.950
4.980
4.800
4.940
622,341
+0.02(+0.41%)
May 24, 2016
4.840
4.980
4.750
4.920
328,867
+0.03(+0.61%)
May 23, 2016
4.710
5.000
4.710
4.890
418,681
+0.20(+4.26%)
May 20, 2016
4.540
4.780
4.530
4.690
276,607
+0.16(+3.53%)
May 19, 2016
4.790
5.060
4.490
4.530
748,437
-0.27(-5.62%)
May 18, 2016
4.450
4.900
4.400
4.800
687,447
+0.33(+7.38%)
May 17, 2016
4.660
4.670
4.420
4.470
615,835
-0.19(-4.08%)
May 16, 2016
4.620
4.740
4.520
4.660
567,238
+0.02(+0.43%)
May 13, 2016
4.310
4.800
4.300
4.640
1,110,516
+0.33(+7.66%)
May 12, 2016
4.730
4.780
4.200
4.310
1,532,420
-0.36(-7.71%)
May 11, 2016
4.780
4.800
4.540
4.670
948,061
-0.17(-3.51%)
May 10, 2016
4.950
4.980
4.650
4.840
1,037,285
-0.07(-1.43%)
May 09, 2016
5.100
5.185
4.780
4.910
2,493,795
-0.21(-4.10%)
May 06, 2016
4.950
5.460
4.926
5.120
900,550
+0.15(+3.02%)
May 05, 2016
5.140
5.260
4.880
4.970
2,149,693
-0.14(-2.74%)
May 04, 2016
5.560
5.560
4.930
5.110
3,801,719
-0.39(-7.09%)
May 03, 2016
5.620
5.800
5.260
5.500
4,370,522
-2.80(-33.73%)
May 02, 2016
8.700
8.700
8.230
8.300
574,300
-0.33(-3.82%)
Apr 29, 2016
8.600
8.700
8.390
8.630
227,181
+0.03(+0.35%)
Apr 28, 2016
8.670
8.895
8.400
8.600
307,217
-0.19(-2.16%)
Apr 27, 2016
8.500
8.940
8.500
8.790
204,166
+0.31(+3.66%)
Apr 26, 2016
8.480
8.685
8.340
8.480
302,492
+0.00(+0.00%)
Apr 25, 2016
8.450
8.515
8.330
8.480
221,505
+0.02(+0.24%)
Apr 22, 2016
8.230
8.529
8.220
8.460
193,881
+0.18(+2.17%)
Apr 21, 2016
8.300
8.570
8.180
8.280
245,651
-0.02(-0.24%)
Apr 20, 2016
8.190
8.430
8.150
8.300
267,007
+0.14(+1.72%)
Apr 19, 2016
7.800
8.310
7.740
8.160
341,868
+0.34(+4.35%)
Apr 18, 2016
7.740
7.850
7.610
7.820
205,759
-0.01(-0.13%)
Apr 15, 2016
7.560
7.920
7.460
7.830
291,331
+0.24(+3.16%)
Apr 14, 2016
7.300
7.830
7.290
7.590
360,885
+0.31(+4.26%)
Apr 13, 2016
7.030
7.400
7.030
7.280
346,837
+0.22(+3.12%)
Apr 12, 2016
7.260
7.310
6.890
7.060
262,940
-0.20(-2.75%)
Apr 11, 2016
7.210
7.470
7.140
7.260
191,220
+0.08(+1.11%)
Apr 08, 2016
7.320
7.500
7.100
7.180
170,824
-0.07(-0.97%)
Apr 07, 2016
7.400
7.700
7.150
7.250
240,376
-0.27(-3.59%)
Apr 06, 2016
7.160
7.900
7.115
7.520
517,861
+0.40(+5.62%)
Apr 05, 2016
7.250
7.480
7.100
7.120
321,230
-0.23(-3.13%)
Apr 04, 2016
7.300
7.638
7.240
7.350
202,595
-0.01(-0.14%)
Apr 01, 2016
7.730
7.800
7.280
7.360
311,260
-0.43(-5.52%)
Mar 31, 2016
7.620
8.060
7.620
7.790
181,085
+0.15(+1.96%)
Mar 30, 2016
7.670
7.880
7.600
7.640
220,920
+0.09(+1.19%)
Mar 29, 2016
7.040
7.590
6.850
7.550
221,132
+0.47(+6.64%)
Mar 28, 2016
7.620
7.850
6.860
7.080
647,829
-0.54(-7.09%)
Mar 24, 2016
7.350
7.620
7.620
7.620
255,400
+0.24(+3.25%)
Mar 23, 2016
7.530
7.620
7.145
7.380
405,780
-0.15(-1.99%)
Mar 22, 2016
7.370
7.640
7.210
7.530
223,253
+0.06(+0.80%)
Mar 21, 2016
7.340
7.500
7.260
7.470
193,525
+0.08(+1.08%)
Mar 18, 2016
7.210
7.460
7.150
7.390
191,903
+0.22(+3.07%)
Mar 17, 2016
6.980
7.290
6.780
7.170
240,150
+0.11(+1.56%)
Mar 16, 2016
7.090
7.120
6.830
7.060
254,294
-0.03(-0.42%)
Mar 15, 2016
7.440
7.570
7.000
7.090
487,359
-0.45(-5.97%)
Mar 14, 2016
7.370
7.670
7.330
7.540
244,470
+0.18(+2.45%)
Mar 11, 2016
7.220
7.440
7.140
7.360
317,017
+0.19(+2.65%)
Mar 10, 2016
7.480
7.520
7.070
7.170
456,118
-0.31(-4.14%)
Mar 09, 2016
7.770
7.850
7.310
7.480
359,673
-0.24(-3.11%)
Mar 08, 2016
7.890
7.930
7.580
7.720
428,556
-0.23(-2.89%)
Mar 07, 2016
7.940
8.320
7.760
7.950
378,588
-0.05(-0.62%)
Mar 04, 2016
7.730
8.190
7.600
8.000
546,474
+0.31(+4.03%)
Mar 03, 2016
7.050
7.760
7.050
7.690
543,911
+0.64(+9.08%)
Mar 02, 2016
6.780
7.140
6.750
7.050
229,766
+0.26(+3.83%)
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
.