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 (%)
Aug 30, 2019
3.280
3.320
3.210
3.250
223,200
-0.03(-0.91%)
Aug 29, 2019
3.240
3.310
3.240
3.280
208,562
+0.07(+2.18%)
Aug 28, 2019
3.210
3.280
3.160
3.210
267,508
+0.01(+0.31%)
Aug 27, 2019
3.380
3.410
3.200
3.200
342,121
-0.16(-4.76%)
Aug 26, 2019
3.350
3.380
3.320
3.360
303,956
+0.03(+0.90%)
Aug 23, 2019
3.380
3.440
3.330
3.330
520,700
-0.06(-1.77%)
Aug 22, 2019
3.390
3.440
3.360
3.390
395,896
+0.03(+0.89%)
Aug 21, 2019
3.290
3.380
3.230
3.360
426,778
+0.13(+4.02%)
Aug 20, 2019
3.290
3.320
3.230
3.230
174,085
-0.09(-2.71%)
Aug 19, 2019
3.310
3.400
3.280
3.320
312,598
+0.06(+1.84%)
Aug 16, 2019
3.150
3.300
3.140
3.260
616,500
+0.13(+4.15%)
Aug 15, 2019
3.180
3.200
3.100
3.130
513,817
-0.06(-1.88%)
Aug 14, 2019
3.260
3.290
3.190
3.190
558,630
-0.14(-4.20%)
Aug 13, 2019
3.260
3.410
3.250
3.330
387,781
+0.07(+2.15%)
Aug 12, 2019
3.330
3.350
3.240
3.260
274,174
-0.11(-3.26%)
Aug 09, 2019
3.420
3.470
3.350
3.370
421,300
-0.03(-0.88%)
Aug 08, 2019
3.290
3.480
3.290
3.400
452,996
+0.15(+4.62%)
Aug 07, 2019
3.280
3.300
3.220
3.250
769,287
-0.02(-0.61%)
Aug 06, 2019
3.520
3.560
3.240
3.270
700,747
-0.25(-7.10%)
Aug 05, 2019
3.490
3.540
3.450
3.520
605,099
-0.04(-1.12%)
Aug 02, 2019
3.510
3.640
3.460
3.560
745,500
+0.06(+1.71%)
Aug 01, 2019
3.450
3.675
3.440
3.500
1,157,535
-0.08(-2.23%)
Jul 31, 2019
3.620
3.670
3.430
3.580
1,014,348
-0.02(-0.56%)
Jul 30, 2019
3.190
3.600
3.140
3.600
2,389,250
+0.56(+18.42%)
Jul 29, 2019
3.180
3.650
2.880
3.040
3,071,824
-0.92(-23.23%)
Jul 26, 2019
3.940
3.975
3.870
3.960
593,400
+0.05(+1.28%)
Jul 25, 2019
3.970
3.982
3.895
3.910
1,227,013
-0.06(-1.51%)
Jul 24, 2019
3.950
3.990
3.910
3.970
451,629
+0.00(+0.00%)
Jul 23, 2019
3.910
3.990
3.870
3.970
494,828
+0.06(+1.53%)
Jul 22, 2019
3.950
3.990
3.875
3.910
234,105
-0.05(-1.26%)
Jul 19, 2019
3.950
4.000
3.905
3.960
275,500
-0.02(-0.50%)
Jul 18, 2019
3.920
4.025
3.870
3.980
396,960
+0.06(+1.53%)
Jul 17, 2019
3.970
4.050
3.910
3.920
431,310
-0.07(-1.75%)
Jul 16, 2019
3.900
4.065
3.868
3.990
368,855
+0.05(+1.27%)
Jul 15, 2019
3.970
3.980
3.795
3.940
751,993
-0.03(-0.76%)
Jul 12, 2019
3.900
4.040
3.880
3.970
558,400
+0.07(+1.79%)
Jul 11, 2019
3.840
4.010
3.840
3.900
500,286
+0.07(+1.83%)
Jul 10, 2019
4.010
4.010
3.810
3.830
579,762
-0.17(-4.25%)
Jul 09, 2019
3.960
4.045
3.930
4.000
805,373
+0.04(+1.01%)
Jul 08, 2019
4.050
4.050
3.950
3.960
458,625
-0.09(-2.22%)
Jul 05, 2019
4.020
4.070
3.982
4.050
238,000
+0.02(+0.50%)
Jul 03, 2019
4.080
4.080
3.970
4.030
150,200
-0.05(-1.23%)
Jul 02, 2019
4.080
4.130
4.020
4.080
401,495
-0.01(-0.24%)
Jul 01, 2019
4.200
4.230
4.030
4.090
449,882
-0.06(-1.45%)
Jun 28, 2019
4.130
4.255
4.130
4.150
3,520,300
+0.05(+1.22%)
Jun 27, 2019
3.940
4.140
3.940
4.100
456,049
+0.17(+4.33%)
Jun 26, 2019
4.020
4.040
3.910
3.930
760,051
-0.08(-2.00%)
Jun 25, 2019
4.120
4.145
4.010
4.010
647,356
-0.11(-2.67%)
Jun 24, 2019
4.290
4.348
4.115
4.120
865,821
-0.17(-3.96%)
Jun 21, 2019
4.190
4.310
4.190
4.290
968,400
+0.07(+1.66%)
Jun 20, 2019
4.290
4.330
4.200
4.220
564,813
-0.02(-0.47%)
Jun 19, 2019
4.150
4.260
4.070
4.240
652,860
+0.10(+2.42%)
Jun 18, 2019
4.090
4.170
4.070
4.140
480,649
+0.06(+1.47%)
Jun 17, 2019
4.110
4.160
4.070
4.080
358,098
-0.03(-0.73%)
Jun 14, 2019
4.150
4.230
4.085
4.110
1,185,000
-0.07(-1.67%)
Jun 13, 2019
4.130
4.200
4.060
4.180
562,803
+0.08(+1.95%)
Jun 12, 2019
4.160
4.200
4.060
4.100
578,988
-0.06(-1.44%)
Jun 11, 2019
4.290
4.310
4.101
4.160
491,242
-0.08(-1.89%)
Jun 10, 2019
4.300
4.380
4.230
4.240
387,427
-0.06(-1.40%)
Jun 07, 2019
4.300
4.370
4.230
4.300
269,500
+0.03(+0.70%)
Jun 06, 2019
4.150
4.300
4.050
4.270
810,870
+0.10(+2.40%)
Jun 05, 2019
4.210
4.335
4.115
4.170
569,171
-0.04(-0.95%)
Jun 04, 2019
4.120
4.230
4.110
4.210
590,686
+0.12(+2.93%)
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
.