ONDK - On Deck Capital, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 12, 20194.37004.57004.35004.43004.4300331,200
Nov 11, 20194.45004.47004.38004.41004.4100161,800
Nov 08, 20194.43004.52004.41504.46004.4600227,500
Nov 07, 20194.46004.53004.38004.42004.4200262,600
Nov 06, 20194.54004.54004.40004.40004.4000398,600
Nov 05, 20194.63004.70004.53004.53004.5300313,100
Nov 04, 20194.63004.69004.55004.62004.6200387,800
Nov 01, 20194.51004.69004.46004.58004.5800421,500
Oct 31, 20194.59004.67004.40004.46004.4600528,900
Oct 30, 20194.53004.71004.52004.67004.6700368,400
Oct 29, 20194.54004.66004.47504.60004.6000434,200
Oct 28, 20194.49004.66004.27004.52004.52001,158,500
Oct 25, 20194.36004.66004.30504.46004.46001,238,700
Oct 24, 20194.10004.46004.00004.21004.21001,322,300
Oct 23, 20193.64003.72003.61003.63003.6300493,900
Oct 22, 20193.56003.66003.54003.62003.6200169,500
Oct 21, 20193.57003.75003.57003.60003.6000300,400
Oct 18, 20193.55003.57003.44003.54003.5400227,900
Oct 17, 20193.55003.63003.52003.58003.5800127,000
Oct 16, 20193.60003.72003.54003.54003.5400159,200
Oct 15, 20193.55003.72003.54503.60003.6000169,900
Oct 14, 20193.53003.60003.48003.56003.5600353,800
Oct 11, 20193.51003.60003.50003.54003.5400540,000
Oct 10, 20193.38003.52003.38003.45003.4500301,900
Oct 09, 20193.33003.40003.31003.37003.3700221,300
Oct 08, 20193.24003.35003.21003.31003.3100403,400
Oct 07, 20193.18003.30503.15003.28003.2800387,400
Oct 04, 20193.13003.23003.09003.20003.2000332,400
Oct 03, 20193.11003.13003.04003.11003.1100261,200
Oct 02, 20193.18003.23003.13003.17003.1700281,700
Oct 01, 20193.37003.43003.23003.23003.2300307,600
Sep 30, 20193.33003.39003.33003.36003.3600310,300
Sep 27, 20193.38003.40003.23003.33003.3300301,300
Sep 26, 20193.49003.49003.36003.36003.3600142,500
Sep 25, 20193.40003.53003.40003.49003.4900203,300
Sep 24, 20193.41003.45003.34503.39003.3900322,600
Sep 23, 20193.31003.46003.28003.44003.4400427,900
Sep 20, 20193.41003.43003.29003.31003.31001,096,300
Sep 19, 20193.46003.53003.40003.41003.4100369,200
Sep 18, 20193.56003.56003.37503.45003.4500692,100
Sep 17, 20193.62003.62003.50003.54003.5400246,200
Sep 16, 20193.65003.69503.60003.61003.6100508,700
Sep 13, 20193.84003.88003.63003.65003.6500544,300
Sep 12, 20193.76003.83003.68003.79003.7900431,300
Sep 11, 20193.70003.76003.57003.74003.7400541,600
Sep 10, 20193.58003.68003.55003.67003.6700497,700
Sep 09, 20193.39003.64003.38003.57003.5700465,400
Sep 06, 20193.43003.58003.39003.39003.3900780,600
Sep 05, 20193.27003.47003.21003.43003.43001,112,500
Sep 04, 20193.21003.27003.19003.22003.2200489,300
Sep 03, 20193.21003.24003.18003.18003.1800361,600
Aug 30, 20193.28003.32003.21003.25003.2500223,300
Aug 29, 20193.24003.31003.24003.28003.2800208,600
Aug 28, 20193.21003.28003.16003.21003.2100267,500
Aug 27, 20193.38003.41003.20003.20003.2000342,100
Aug 26, 20193.35003.38003.32003.36003.3600304,000
Aug 23, 20193.38003.44003.33003.33003.3300520,800
Aug 22, 20193.39003.44003.36003.39003.3900395,900
Aug 21, 20193.29003.38003.23003.36003.3600426,800
Aug 20, 20193.29003.32003.23003.23003.2300174,100
Aug 19, 20193.31003.40003.28003.32003.3200312,600
Aug 16, 20193.15003.30003.14003.26003.2600616,600
Aug 15, 20193.18003.20003.10003.13003.1300513,800
Aug 14, 20193.26003.29003.19003.19003.1900558,600
Aug 13, 20193.26003.41003.25003.33003.3300387,800
Aug 12, 20193.33003.35003.24003.26003.2600281,700
Aug 09, 20193.42003.47003.35003.37003.3700416,800
Aug 08, 20193.29003.48003.29003.40003.4000453,000
Aug 07, 20193.28003.30003.22003.25003.2500769,300
Aug 06, 20193.52003.56003.24003.27003.2700700,700
Aug 05, 20193.49003.54003.45003.52003.5200605,100
Aug 02, 20193.51003.64003.46003.56003.5600745,500
Aug 01, 20193.45003.67503.44003.50003.50001,157,500
Jul 31, 20193.62003.67003.43003.58003.58001,014,300
Jul 30, 20193.19003.60003.14003.60003.60002,388,700
Jul 29, 20193.18003.65002.88003.04003.04003,071,800
Jul 26, 20193.94003.97503.87003.96003.9600593,500
Jul 25, 20193.97003.98203.89503.91003.91001,227,000
Jul 24, 20193.95003.99003.91003.97003.9700451,600
Jul 23, 20193.91003.99003.87003.97003.9700494,800
Jul 22, 20193.95003.99003.87503.91003.9100234,100
Jul 19, 20193.95004.00003.90503.96003.9600275,600
Jul 18, 20193.92004.02503.87003.98003.9800395,800
Jul 17, 20193.97004.05003.91003.92003.9200431,300
Jul 16, 20193.90004.06503.86803.99003.9900368,900
Jul 15, 20193.97003.98003.79503.94003.9400752,000
Jul 12, 20193.90004.04003.88003.97003.9700558,500
Jul 11, 20193.84004.01003.84003.90003.9000500,300
Jul 10, 20194.01004.01003.81003.83003.8300579,800
Jul 09, 20193.96004.04503.93004.00004.0000805,400
Jul 08, 20194.05004.05003.95003.96003.9600458,600
Jul 05, 20194.02004.07003.98304.05004.0500238,000
Jul 03, 20194.08004.08003.97004.03004.0300150,300
Jul 02, 20194.08004.13004.02004.08004.0800401,500
Jul 01, 20194.20004.23004.03004.09004.0900447,200
Jun 28, 20194.13004.25504.13004.15004.15003,520,300
Jun 27, 20193.94004.14003.94004.10004.1000456,000
Jun 26, 20194.02004.04003.91003.93003.9300759,800
Jun 25, 20194.12004.14504.01004.01004.0100647,400
Jun 24, 20194.29004.34904.11504.12004.1200865,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...