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 (%)
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%)
May 01, 2017
4.810
4.840
4.750
4.790
215,575
+0.04(+0.84%)
Apr 28, 2017
4.780
4.790
4.700
4.750
244,182
-0.01(-0.21%)
Apr 27, 2017
4.860
4.905
4.710
4.760
201,697
-0.10(-2.06%)
Apr 26, 2017
4.750
4.920
4.730
4.860
268,644
+0.13(+2.75%)
Apr 25, 2017
4.660
4.790
4.650
4.730
422,215
+0.13(+2.83%)
Apr 24, 2017
4.620
4.670
4.570
4.600
658,109
+0.05(+1.10%)
Apr 21, 2017
4.620
4.640
4.540
4.550
383,021
-0.05(-1.09%)
Apr 20, 2017
4.550
4.650
4.500
4.600
1,361,956
+0.09(+2.00%)
Apr 19, 2017
4.520
4.670
4.510
4.510
599,342
+0.12(+2.73%)
Apr 18, 2017
4.320
4.460
4.310
4.390
433,659
+0.04(+0.92%)
Apr 17, 2017
4.480
4.480
4.240
4.350
1,034,446
-0.11(-2.47%)
Apr 13, 2017
4.580
4.660
4.430
4.460
472,053
-0.15(-3.25%)
Apr 12, 2017
4.570
4.650
4.560
4.610
230,280
+0.01(+0.22%)
Apr 11, 2017
4.470
4.610
4.470
4.600
206,688
+0.09(+2.00%)
Apr 10, 2017
4.420
4.530
4.340
4.510
266,851
+0.09(+2.04%)
Apr 07, 2017
4.590
4.620
4.390
4.420
519,565
-0.21(-4.54%)
Apr 06, 2017
4.630
4.710
4.580
4.630
307,850
+0.01(+0.22%)
Apr 05, 2017
4.750
4.800
4.550
4.620
777,191
-0.09(-1.91%)
Apr 04, 2017
4.740
4.830
4.680
4.710
549,500
-0.03(-0.63%)
Apr 03, 2017
5.040
5.070
4.650
4.740
663,473
-0.30(-5.95%)
Mar 31, 2017
4.910
5.330
4.860
5.040
922,537
+0.13(+2.65%)
Mar 30, 2017
4.800
4.980
4.760
4.910
477,137
+0.11(+2.29%)
Mar 29, 2017
4.770
4.890
4.720
4.800
388,911
+0.02(+0.42%)
Mar 28, 2017
4.680
4.900
4.650
4.780
461,742
+0.07(+1.49%)
Mar 27, 2017
4.520
4.720
4.500
4.710
684,931
+0.09(+1.95%)
Mar 24, 2017
4.780
4.820
4.570
4.620
310,425
-0.15(-3.14%)
Mar 23, 2017
4.580
4.970
4.580
4.770
832,474
+0.29(+6.47%)
Mar 22, 2017
4.470
4.515
4.370
4.480
290,713
-0.02(-0.44%)
Mar 21, 2017
4.680
4.690
4.490
4.500
404,484
-0.13(-2.81%)
Mar 20, 2017
4.740
4.740
4.580
4.630
742,124
-0.12(-2.53%)
Mar 17, 2017
4.770
4.835
4.720
4.750
639,361
+0.01(+0.21%)
Mar 16, 2017
4.650
4.820
4.600
4.740
796,884
+0.10(+2.16%)
Mar 15, 2017
4.750
4.790
4.630
4.640
384,445
-0.10(-2.11%)
Mar 14, 2017
4.850
4.860
4.580
4.740
465,798
-0.12(-2.47%)
Mar 13, 2017
4.860
4.930
4.750
4.860
265,305
-0.01(-0.21%)
Mar 10, 2017
4.900
4.950
4.750
4.870
452,377
+0.01(+0.21%)
Mar 09, 2017
5.050
5.090
4.860
4.860
244,138
-0.20(-3.95%)
Mar 08, 2017
4.970
5.120
4.880
5.060
329,389
+0.11(+2.22%)
Mar 07, 2017
4.970
5.060
4.920
4.950
259,685
-0.06(-1.20%)
Mar 06, 2017
4.800
5.050
4.750
5.010
577,429
+0.11(+2.24%)
Mar 03, 2017
5.000
5.060
4.880
4.900
419,370
-0.18(-3.54%)
Mar 02, 2017
5.250
5.260
5.060
5.080
416,648
-0.22(-4.15%)
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
.