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, 2017
5.270
5.540
5.185
5.290
979,155
+0.15(+2.92%)
Nov 29, 2017
4.970
5.168
4.960
5.140
392,342
+0.21(+4.26%)
Nov 28, 2017
4.890
5.000
4.800
4.930
343,914
+0.05(+1.02%)
Nov 27, 2017
4.990
5.065
4.850
4.880
221,978
-0.12(-2.40%)
Nov 24, 2017
4.980
5.070
4.940
5.000
128,327
+0.02(+0.40%)
Nov 22, 2017
4.960
5.150
4.930
4.980
594,968
+0.02(+0.40%)
Nov 21, 2017
4.930
5.010
4.860
4.960
286,411
+0.07(+1.43%)
Nov 20, 2017
4.940
5.020
4.880
4.890
296,224
-0.05(-1.01%)
Nov 17, 2017
4.930
5.050
4.900
4.940
294,191
-0.02(-0.40%)
Nov 16, 2017
4.900
5.081
4.860
4.960
527,781
+0.15(+3.12%)
Nov 15, 2017
4.740
4.860
4.660
4.810
370,510
+0.06(+1.26%)
Nov 14, 2017
4.770
4.835
4.720
4.750
256,926
-0.05(-1.04%)
Nov 13, 2017
4.900
4.910
4.770
4.800
315,620
-0.16(-3.23%)
Nov 10, 2017
4.980
5.170
4.950
4.960
258,194
-0.05(-1.00%)
Nov 09, 2017
4.970
5.160
4.840
5.010
572,305
+0.00(+0.00%)
Nov 08, 2017
5.010
5.160
4.960
5.010
836,407
-0.09(-1.76%)
Nov 07, 2017
5.170
5.210
5.050
5.100
684,526
-0.10(-1.92%)
Nov 06, 2017
4.810
5.320
4.755
5.200
836,700
+0.03(+0.58%)
Nov 03, 2017
4.760
5.200
4.730
5.170
983,316
+0.39(+8.16%)
Nov 02, 2017
4.870
4.980
4.700
4.780
490,380
-0.12(-2.45%)
Nov 01, 2017
4.990
4.990
4.820
4.900
276,204
-0.03(-0.61%)
Oct 31, 2017
4.880
4.970
4.840
4.930
390,821
+0.08(+1.65%)
Oct 30, 2017
4.880
4.940
4.790
4.850
253,894
-0.03(-0.61%)
Oct 27, 2017
4.760
4.950
4.680
4.880
252,159
+0.08(+1.67%)
Oct 26, 2017
4.950
4.980
4.730
4.800
227,635
-0.11(-2.24%)
Oct 25, 2017
5.010
5.040
4.880
4.910
316,771
-0.10(-2.00%)
Oct 24, 2017
4.950
5.075
4.930
5.010
228,726
+0.03(+0.60%)
Oct 23, 2017
5.130
5.160
4.820
4.980
318,407
-0.12(-2.35%)
Oct 20, 2017
5.150
5.170
5.060
5.100
189,289
+0.04(+0.79%)
Oct 19, 2017
5.060
5.100
5.000
5.060
301,718
-0.02(-0.39%)
Oct 18, 2017
5.020
5.150
4.940
5.080
420,853
+0.01(+0.20%)
Oct 17, 2017
5.060
5.180
4.970
5.070
355,739
+0.02(+0.40%)
Oct 16, 2017
4.880
5.070
4.870
5.050
495,585
+0.17(+3.48%)
Oct 13, 2017
4.820
4.950
4.760
4.880
230,962
+0.08(+1.67%)
Oct 12, 2017
4.790
4.860
4.770
4.800
260,539
-0.01(-0.21%)
Oct 11, 2017
4.700
4.860
4.650
4.810
312,404
+0.12(+2.56%)
Oct 10, 2017
4.730
4.760
4.660
4.690
239,054
+0.00(+0.00%)
Oct 09, 2017
4.720
4.740
4.570
4.690
250,633
-0.01(-0.21%)
Oct 06, 2017
4.590
4.715
4.530
4.700
197,774
+0.11(+2.40%)
Oct 05, 2017
4.620
4.710
4.580
4.590
217,580
-0.01(-0.22%)
Oct 04, 2017
4.760
4.760
4.570
4.600
219,604
-0.16(-3.36%)
Oct 03, 2017
4.710
4.805
4.690
4.760
214,422
+0.00(+0.00%)
Oct 02, 2017
4.710
4.760
4.620
4.760
230,596
+0.09(+1.93%)
Sep 29, 2017
4.720
4.780
4.660
4.670
228,658
-0.08(-1.68%)
Sep 28, 2017
4.760
4.770
4.620
4.750
246,300
-0.02(-0.42%)
Sep 27, 2017
4.620
4.810
4.600
4.770
329,620
+0.22(+4.84%)
Sep 26, 2017
4.480
4.665
4.470
4.550
288,763
+0.11(+2.48%)
Sep 25, 2017
4.610
4.660
4.400
4.440
467,260
-0.17(-3.69%)
Sep 22, 2017
4.740
4.760
4.590
4.610
170,782
-0.14(-2.95%)
Sep 21, 2017
4.710
4.790
4.660
4.750
208,330
+0.03(+0.64%)
Sep 20, 2017
4.600
4.760
4.600
4.720
273,139
+0.11(+2.39%)
Sep 19, 2017
4.730
4.730
4.550
4.610
475,938
-0.14(-2.95%)
Sep 18, 2017
4.600
4.760
4.600
4.750
308,693
+0.17(+3.71%)
Sep 15, 2017
4.580
4.620
4.510
4.580
434,581
+0.02(+0.44%)
Sep 14, 2017
4.760
4.780
4.520
4.560
342,450
-0.21(-4.40%)
Sep 13, 2017
4.750
4.900
4.710
4.770
404,894
+0.00(+0.00%)
Sep 12, 2017
4.680
4.890
4.660
4.770
237,470
+0.12(+2.58%)
Sep 11, 2017
4.710
4.790
4.630
4.650
178,764
-0.02(-0.43%)
Sep 08, 2017
4.660
4.770
4.600
4.670
174,907
+0.01(+0.21%)
Sep 07, 2017
4.770
4.820
4.650
4.660
261,370
-0.13(-2.71%)
Sep 06, 2017
4.670
4.840
4.601
4.790
349,463
+0.11(+2.35%)
Sep 05, 2017
4.710
4.750
4.590
4.680
368,418
-0.06(-1.27%)
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
.