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 (%)
Jul 29, 2016
5.170
5.270
5.070
5.200
258,968
-0.01(-0.19%)
Jul 28, 2016
5.320
5.370
5.200
5.210
157,819
-0.10(-1.88%)
Jul 27, 2016
5.310
5.410
5.280
5.310
356,312
+0.03(+0.57%)
Jul 26, 2016
5.020
5.280
5.020
5.280
321,501
+0.22(+4.35%)
Jul 25, 2016
5.180
5.190
5.000
5.060
370,374
-0.16(-3.07%)
Jul 22, 2016
5.260
5.350
5.160
5.220
263,900
-0.05(-0.95%)
Jul 21, 2016
5.290
5.400
5.240
5.270
274,649
-0.05(-0.94%)
Jul 20, 2016
5.320
5.420
5.200
5.320
251,854
+0.03(+0.57%)
Jul 19, 2016
5.450
5.464
5.274
5.290
261,500
-0.20(-3.64%)
Jul 18, 2016
5.340
5.495
5.280
5.490
301,535
+0.13(+2.43%)
Jul 15, 2016
5.370
5.390
5.260
5.360
366,008
+0.04(+0.75%)
Jul 14, 2016
5.390
5.435
5.280
5.320
313,372
+0.03(+0.57%)
Jul 13, 2016
5.470
5.510
5.190
5.290
371,111
-0.17(-3.11%)
Jul 12, 2016
5.370
5.570
5.350
5.460
494,462
+0.14(+2.63%)
Jul 11, 2016
5.280
5.350
5.260
5.320
357,380
+0.07(+1.33%)
Jul 08, 2016
5.280
5.437
5.240
5.250
681,711
+0.01(+0.19%)
Jul 07, 2016
5.160
5.480
5.002
5.240
638,293
+0.30(+6.07%)
Jul 06, 2016
4.880
5.000
4.760
4.940
414,379
+0.05(+1.02%)
Jul 05, 2016
5.180
5.210
4.840
4.890
382,060
-0.36(-6.86%)
Jul 01, 2016
5.150
5.250
5.250
5.250
407,400
+0.10(+1.94%)
Jun 30, 2016
5.200
5.210
4.990
5.150
655,885
-0.04(-0.77%)
Jun 29, 2016
5.010
5.230
4.920
5.190
417,583
+0.26(+5.27%)
Jun 28, 2016
4.830
5.014
4.760
4.930
674,866
+0.22(+4.67%)
Jun 27, 2016
5.090
5.090
4.700
4.710
1,273,242
-0.49(-9.42%)
Jun 24, 2016
5.120
5.400
5.090
5.200
4,006,599
-0.27(-4.94%)
Jun 23, 2016
5.390
5.590
5.360
5.470
540,160
+0.16(+3.01%)
Jun 22, 2016
5.440
5.590
5.240
5.310
566,222
-0.11(-2.03%)
Jun 21, 2016
5.490
5.490
5.280
5.420
689,018
-0.05(-0.91%)
Jun 20, 2016
5.190
5.500
5.160
5.470
976,809
+0.37(+7.25%)
Jun 17, 2016
5.110
5.250
5.040
5.100
810,813
+0.00(+0.00%)
Jun 16, 2016
4.950
5.110
4.850
5.100
529,765
+0.11(+2.20%)
Jun 15, 2016
4.920
5.140
4.830
4.990
403,373
+0.07(+1.42%)
Jun 14, 2016
4.870
5.070
4.840
4.920
591,214
-0.01(-0.20%)
Jun 13, 2016
5.020
5.170
4.770
4.930
928,018
-0.18(-3.52%)
Jun 10, 2016
5.000
5.150
5.000
5.110
620,477
+0.06(+1.19%)
Jun 09, 2016
5.100
5.120
4.810
5.050
531,896
-0.07(-1.37%)
Jun 08, 2016
5.140
5.160
5.007
5.120
232,563
-0.01(-0.19%)
Jun 07, 2016
5.280
5.280
5.100
5.130
316,117
-0.06(-1.16%)
Jun 06, 2016
5.060
5.280
5.010
5.190
507,132
+0.15(+2.98%)
Jun 03, 2016
5.220
5.230
4.950
5.040
413,620
-0.21(-4.00%)
Jun 02, 2016
5.000
5.310
4.990
5.250
845,925
+0.24(+4.79%)
Jun 01, 2016
5.130
5.160
4.920
5.010
449,546
-0.16(-3.09%)
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%)
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
.