ONDK - On Deck Capital, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 26, 20195.295.375.185.265.26356,557
Mar 25, 20195.285.405.185.275.27300,200
Mar 22, 20195.595.655.295.305.30530,900
Mar 21, 20195.545.755.535.645.64646,600
Mar 20, 20195.685.695.505.575.57905,700
Mar 19, 20195.755.805.705.725.72239,000
Mar 18, 20195.635.925.625.725.72447,600
Mar 15, 20195.645.735.525.635.63668,900
Mar 14, 20195.765.825.605.625.62311,500
Mar 13, 20195.785.865.735.775.77226,000
Mar 12, 20195.615.785.605.735.73331,800
Mar 11, 20195.735.765.535.595.59731,700
Mar 08, 20195.765.845.685.715.71316,400
Mar 07, 20195.955.955.785.815.81344,400
Mar 06, 20196.056.125.945.955.95435,000
Mar 05, 20196.156.156.036.076.07387,100
Mar 04, 20196.136.256.026.166.16502,400
Mar 01, 20196.146.236.086.146.14358,800
Feb 28, 20196.046.256.046.146.14615,300
Feb 27, 20196.026.136.026.056.05491,500
Feb 26, 20196.156.185.986.056.05699,600
Feb 25, 20196.266.316.086.146.14566,100
Feb 22, 20196.116.305.966.226.22579,000
Feb 21, 20196.286.406.036.126.121,524,200
Feb 20, 20196.056.115.926.006.00788,800
Feb 19, 20195.806.115.766.016.011,539,100
Feb 15, 20195.866.005.725.755.751,383,500
Feb 14, 20195.996.025.815.835.831,097,700
Feb 13, 20196.276.375.905.985.982,083,200
Feb 12, 20197.887.896.386.446.443,456,600
Feb 11, 20197.257.487.257.367.36836,900
Feb 08, 20197.177.277.037.217.21417,300
Feb 07, 20197.287.387.127.207.20455,300
Feb 06, 20197.457.467.207.347.34608,500
Feb 05, 20197.347.497.347.477.47265,900
Feb 04, 20197.477.547.267.337.33260,900
Feb 01, 20197.537.677.377.457.45666,400
Jan 31, 20197.247.527.137.527.52606,900
Jan 30, 20196.967.256.917.237.23363,800
Jan 29, 20196.847.036.846.956.95279,200
Jan 28, 20196.866.906.766.856.85218,700
Jan 25, 20196.856.996.746.946.94208,900
Jan 24, 20196.826.896.766.826.82397,400
Jan 23, 20196.917.026.716.846.84371,200
Jan 22, 20197.027.056.666.906.901,983,600
Jan 18, 20197.037.156.977.067.06521,600
Jan 17, 20197.067.206.897.007.00508,200
Jan 16, 20197.237.307.077.087.08605,000
Jan 15, 20197.127.247.087.177.17202,700
Jan 14, 20197.157.267.097.097.09248,100
Jan 11, 20197.137.217.057.177.17319,500
Jan 10, 20197.067.166.917.147.14345,500
Jan 09, 20196.567.146.537.137.13912,000
Jan 08, 20196.296.606.296.526.52687,600
Jan 07, 20195.976.255.836.246.24727,600
Jan 04, 20196.006.205.986.056.05444,200
Jan 03, 20195.926.075.815.895.89345,300
Jan 02, 20195.856.045.805.915.91247,100
Dec 31, 20185.996.065.795.905.90455,600
Dec 28, 20186.026.095.915.995.99284,000
Dec 27, 20186.126.215.916.026.02387,900
Dec 26, 20185.976.215.786.216.21444,600
Dec 24, 20185.936.085.825.985.98245,500
Dec 21, 20186.236.286.006.026.021,313,400
Dec 20, 20186.256.366.136.256.25926,300
Dec 19, 20186.306.456.116.196.191,008,300
Dec 18, 20186.216.436.216.306.30633,600
Dec 17, 20186.636.636.066.106.101,353,500
Dec 14, 20187.007.166.606.636.631,164,800
Dec 13, 20187.097.317.067.077.07777,900
Dec 12, 20187.097.207.047.087.08516,700
Dec 11, 20187.197.326.997.027.02448,500
Dec 10, 20187.177.216.977.157.15515,800
Dec 07, 20187.307.397.137.227.22468,900
Dec 06, 20187.407.407.107.357.35713,200
Dec 04, 20187.547.617.297.377.37813,100
Dec 03, 20188.028.037.457.517.51854,100
Nov 30, 20187.788.027.677.847.84877,900
Nov 29, 20187.647.947.507.767.761,173,600
Nov 28, 20187.668.167.407.697.691,855,000
Nov 27, 20187.127.197.097.137.13332,500
Nov 26, 20187.357.407.107.187.18538,600
Nov 23, 20187.197.327.197.267.26151,100
Nov 21, 20187.317.417.157.247.24442,800
Nov 20, 20187.447.607.207.317.31757,900
Nov 19, 20187.737.737.437.537.53770,900
Nov 16, 20187.757.897.567.757.75612,800
Nov 15, 20187.677.907.557.867.86617,100
Nov 14, 20188.218.357.507.687.68941,200
Nov 13, 20188.108.478.098.198.191,963,700
Nov 12, 20188.148.288.018.038.03807,400
Nov 09, 20188.218.438.068.148.14952,600
Nov 08, 20188.158.398.098.288.28990,900
Nov 07, 20188.898.897.908.228.221,984,000
Nov 06, 20188.018.997.858.898.893,141,700
Nov 05, 20186.996.996.666.726.721,295,900
Nov 02, 20186.716.986.716.946.94598,200
Nov 01, 20186.926.966.636.686.68911,000
Oct 31, 20186.997.046.896.906.90317,700
Oct 30, 20186.676.936.646.906.90440,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...