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 31, 2017
4.370
4.370
4.240
4.300
222,493
-0.05(-1.15%)
Jul 28, 2017
4.340
4.385
4.320
4.350
201,226
-0.02(-0.46%)
Jul 27, 2017
4.390
4.404
4.270
4.370
326,295
-0.02(-0.46%)
Jul 26, 2017
4.350
4.420
4.310
4.390
136,658
+0.04(+0.92%)
Jul 25, 2017
4.340
4.480
4.280
4.350
227,560
+0.03(+0.69%)
Jul 24, 2017
4.450
4.480
4.250
4.320
357,564
-0.13(-2.92%)
Jul 21, 2017
4.590
4.610
4.430
4.450
418,270
-0.13(-2.84%)
Jul 20, 2017
4.600
4.450
4.580
209,028
+0.06(+1.33%)
Jul 19, 2017
4.440
4.560
4.440
4.520
209,215
+0.03(+0.67%)
Jul 18, 2017
4.480
4.500
4.420
4.490
229,483
-0.01(-0.22%)
Jul 17, 2017
4.590
4.660
4.500
4.500
233,718
-0.13(-2.81%)
Jul 14, 2017
4.580
4.680
4.570
4.630
279,501
-0.02(-0.43%)
Jul 13, 2017
4.680
4.680
4.600
4.650
361,091
-0.03(-0.64%)
Jul 12, 2017
4.650
4.690
4.560
4.680
330,341
+0.05(+1.08%)
Jul 11, 2017
4.630
4.745
4.580
4.630
293,254
-0.01(-0.22%)
Jul 10, 2017
4.750
4.810
4.630
4.640
297,433
-0.12(-2.52%)
Jul 07, 2017
4.610
4.760
4.570
4.760
255,752
+0.15(+3.25%)
Jul 06, 2017
4.700
4.780
4.580
4.610
293,503
-0.14(-2.95%)
Jul 05, 2017
4.800
4.850
4.610
4.750
386,555
-0.11(-2.26%)
Jul 03, 2017
4.660
4.870
4.580
4.860
509,971
+0.20(+4.29%)
Jun 30, 2017
4.730
4.730
4.515
4.660
379,112
-0.05(-1.06%)
Jun 29, 2017
4.640
4.720
4.560
4.710
522,953
+0.11(+2.39%)
Jun 28, 2017
4.650
4.700
4.550
4.600
759,269
-0.02(-0.43%)
Jun 27, 2017
4.630
4.690
4.540
4.620
405,453
-0.02(-0.43%)
Jun 26, 2017
4.620
4.660
4.550
4.640
403,225
+0.05(+1.09%)
Jun 23, 2017
4.490
4.600
4.480
4.590
822,837
+0.09(+2.00%)
Jun 22, 2017
4.380
4.510
4.380
4.500
406,971
+0.12(+2.74%)
Jun 21, 2017
4.340
4.480
4.290
4.380
523,837
+0.04(+0.92%)
Jun 20, 2017
4.260
4.360
4.190
4.340
311,184
+0.06(+1.40%)
Jun 19, 2017
4.180
4.280
4.140
4.280
281,242
+0.09(+2.15%)
Jun 16, 2017
4.200
4.250
4.130
4.190
1,021,330
-0.02(-0.48%)
Jun 15, 2017
4.250
4.340
4.180
4.210
475,283
-0.10(-2.32%)
Jun 14, 2017
4.220
4.320
4.140
4.310
509,887
+0.07(+1.65%)
Jun 13, 2017
4.300
4.320
4.150
4.240
394,790
-0.06(-1.40%)
Jun 12, 2017
4.230
4.330
4.220
4.300
630,154
+0.07(+1.65%)
Jun 09, 2017
4.200
4.250
4.110
4.230
608,770
+0.05(+1.20%)
Jun 08, 2017
3.890
4.200
3.850
4.180
749,765
+0.26(+6.63%)
Jun 07, 2017
3.890
4.045
3.865
3.920
385,067
+0.03(+0.77%)
Jun 06, 2017
3.850
3.930
3.790
3.890
456,298
-0.04(-1.02%)
Jun 05, 2017
3.910
3.940
3.855
3.930
377,071
-0.02(-0.51%)
Jun 02, 2017
4.000
4.050
3.830
3.950
434,879
-0.04(-1.00%)
Jun 01, 2017
3.730
4.060
3.620
3.990
1,491,071
+0.45(+12.71%)
May 31, 2017
3.550
3.590
3.470
3.540
506,122
-0.01(-0.28%)
May 30, 2017
3.610
3.630
3.500
3.550
387,665
-0.02(-0.56%)
May 26, 2017
3.560
3.670
3.520
3.570
491,463
+0.02(+0.56%)
May 25, 2017
3.650
3.710
3.550
3.550
357,072
-0.10(-2.74%)
May 24, 2017
3.840
3.850
3.640
3.650
451,898
-0.17(-4.45%)
May 23, 2017
3.910
3.970
3.730
3.820
1,588,069
+0.19(+5.23%)
May 22, 2017
3.440
3.800
3.430
3.630
1,957,549
+0.24(+7.08%)
May 19, 2017
3.380
3.440
3.350
3.390
523,853
+0.01(+0.30%)
May 18, 2017
3.380
3.430
3.290
3.380
1,069,157
-0.02(-0.59%)
May 17, 2017
3.550
3.570
3.380
3.400
975,039
-0.20(-5.56%)
May 16, 2017
3.730
3.750
3.570
3.600
780,734
-0.10(-2.70%)
May 15, 2017
3.720
3.850
3.690
3.700
444,552
-0.05(-1.33%)
May 12, 2017
3.860
3.950
3.740
3.750
765,111
-0.15(-3.85%)
May 11, 2017
3.950
4.020
3.840
3.900
537,351
-0.09(-2.26%)
May 10, 2017
4.060
4.060
3.910
3.990
686,140
-0.07(-1.72%)
May 09, 2017
4.260
4.390
4.050
4.060
1,373,615
-0.26(-6.02%)
May 08, 2017
4.380
4.400
3.920
4.320
1,157,519
-0.32(-6.90%)
May 05, 2017
4.640
4.690
4.560
4.640
261,100
+0.03(+0.65%)
May 04, 2017
4.660
4.692
4.520
4.610
158,320
-0.01(-0.22%)
May 03, 2017
4.680
4.692
4.560
4.620
203,984
-0.06(-1.28%)
May 02, 2017
4.780
4.820
4.645
4.680
200,961
-0.11(-2.30%)
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
.