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 (%)
Jan 31, 2019
7.240
7.520
7.130
7.520
606,889
+0.29(+4.01%)
Jan 30, 2019
6.960
7.250
6.910
7.230
363,775
+0.28(+4.03%)
Jan 29, 2019
6.840
7.030
6.836
6.950
279,183
+0.10(+1.46%)
Jan 28, 2019
6.860
6.900
6.760
6.850
218,692
-0.09(-1.30%)
Jan 25, 2019
6.850
6.990
6.740
6.940
208,800
+0.12(+1.76%)
Jan 24, 2019
6.820
6.890
6.760
6.820
397,431
-0.02(-0.29%)
Jan 23, 2019
6.910
7.020
6.710
6.840
371,160
-0.06(-0.87%)
Jan 22, 2019
7.020
7.050
6.660
6.900
1,983,645
-0.16(-2.27%)
Jan 18, 2019
7.030
7.150
6.970
7.060
521,500
+0.06(+0.86%)
Jan 17, 2019
7.060
7.197
6.890
7.000
508,216
-0.08(-1.13%)
Jan 16, 2019
7.230
7.300
7.070
7.080
604,966
-0.09(-1.26%)
Jan 15, 2019
7.120
7.240
7.080
7.170
202,659
+0.08(+1.13%)
Jan 14, 2019
7.150
7.260
7.090
7.090
248,058
-0.08(-1.12%)
Jan 11, 2019
7.130
7.210
7.050
7.170
319,500
+0.03(+0.42%)
Jan 10, 2019
7.060
7.155
6.913
7.140
345,501
+0.01(+0.14%)
Jan 09, 2019
6.560
7.140
6.534
7.130
911,957
+0.61(+9.36%)
Jan 08, 2019
6.290
6.600
6.290
6.520
687,575
+0.28(+4.49%)
Jan 07, 2019
5.970
6.250
5.830
6.240
727,575
+0.19(+3.14%)
Jan 04, 2019
6.000
6.200
5.980
6.050
444,100
+0.16(+2.72%)
Jan 03, 2019
5.920
6.070
5.810
5.890
345,308
-0.02(-0.34%)
Jan 02, 2019
5.850
6.040
5.800
5.910
247,062
+0.01(+0.17%)
Dec 31, 2018
5.990
6.060
5.790
5.900
455,500
-0.09(-1.50%)
Dec 28, 2018
6.020
6.090
5.910
5.990
283,900
-0.03(-0.50%)
Dec 27, 2018
6.120
6.210
5.905
6.020
387,851
-0.19(-3.06%)
Dec 26, 2018
5.970
6.210
5.784
6.210
444,553
+0.23(+3.85%)
Dec 24, 2018
5.930
6.080
5.820
5.980
245,500
-0.04(-0.66%)
Dec 21, 2018
6.230
6.280
6.000
6.020
1,313,300
-0.23(-3.68%)
Dec 20, 2018
6.250
6.355
6.130
6.250
926,287
+0.06(+0.97%)
Dec 19, 2018
6.300
6.455
6.110
6.190
1,008,315
-0.11(-1.75%)
Dec 18, 2018
6.210
6.430
6.210
6.300
633,558
+0.20(+3.28%)
Dec 17, 2018
6.630
6.630
6.060
6.100
1,353,473
-0.53(-7.99%)
Dec 14, 2018
7.000
7.160
6.600
6.630
1,164,800
-0.44(-6.22%)
Dec 13, 2018
7.090
7.310
7.060
7.070
777,941
-0.01(-0.14%)
Dec 12, 2018
7.090
7.200
7.040
7.080
516,673
+0.06(+0.85%)
Dec 11, 2018
7.190
7.320
6.990
7.020
448,450
-0.13(-1.82%)
Dec 10, 2018
7.170
7.210
6.970
7.150
515,805
-0.07(-0.97%)
Dec 07, 2018
7.300
7.390
7.130
7.220
468,900
-0.13(-1.77%)
Dec 06, 2018
7.400
7.400
7.100
7.350
713,242
-0.02(-0.27%)
Dec 04, 2018
7.540
7.610
7.290
7.370
813,000
-0.14(-1.86%)
Dec 03, 2018
8.020
8.030
7.450
7.510
854,055
-0.33(-4.21%)
Nov 30, 2018
7.780
8.020
7.670
7.840
877,800
+0.08(+1.03%)
Nov 29, 2018
7.640
7.940
7.500
7.760
1,173,579
+0.07(+0.91%)
Nov 28, 2018
7.660
8.160
7.400
7.690
1,854,982
+0.56(+7.85%)
Nov 27, 2018
7.120
7.190
7.090
7.130
332,473
-0.05(-0.70%)
Nov 26, 2018
7.350
7.400
7.100
7.180
538,592
-0.08(-1.10%)
Nov 23, 2018
7.190
7.320
7.190
7.260
151,100
+0.02(+0.28%)
Nov 21, 2018
7.240
7.240
7.240
0
-0.07(-0.96%)
Nov 20, 2018
7.440
7.600
7.200
7.310
757,861
-0.22(-2.92%)
Nov 19, 2018
7.730
7.730
7.430
7.530
770,882
-0.22(-2.84%)
Nov 16, 2018
7.750
7.890
7.560
7.750
612,800
-0.11(-1.40%)
Nov 15, 2018
7.670
7.900
7.550
7.860
617,077
+0.18(+2.34%)
Nov 14, 2018
8.210
8.350
7.500
7.680
940,591
-0.51(-6.23%)
Nov 13, 2018
8.100
8.466
8.090
8.190
1,963,658
+0.16(+1.99%)
Nov 12, 2018
8.140
8.280
8.010
8.030
807,358
-0.11(-1.35%)
Nov 09, 2018
8.210
8.430
8.060
8.140
952,500
-0.14(-1.69%)
Nov 08, 2018
8.150
8.390
8.085
8.280
990,935
+0.06(+0.73%)
Nov 07, 2018
8.890
8.890
7.900
8.220
1,984,045
-0.67(-7.54%)
Nov 06, 2018
8.010
8.990
7.850
8.890
3,141,734
+2.17(+32.29%)
Nov 05, 2018
6.990
6.990
6.660
6.720
1,296,001
-0.22(-3.17%)
Nov 02, 2018
6.710
6.980
6.710
6.940
598,200
+0.26(+3.89%)
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
.