ONDK - On Deck Capital, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Oct 29, 20186.886.936.646.696.69453,600
Oct 26, 20186.766.906.586.816.81484,500
Oct 25, 20187.007.036.726.856.85485,600
Oct 24, 20187.137.216.946.946.94701,300
Oct 23, 20186.907.236.897.177.17505,200
Oct 22, 20187.027.197.007.067.06596,700
Oct 19, 20187.137.236.926.976.97311,900
Oct 18, 20187.277.387.117.147.14334,800
Oct 17, 20187.337.467.207.347.34414,800
Oct 16, 20186.807.406.807.407.40642,700
Oct 15, 20186.886.906.696.766.76411,000
Oct 12, 20187.027.036.846.916.91425,000
Oct 11, 20187.007.156.886.906.90504,200
Oct 10, 20187.087.187.047.057.05544,600
Oct 09, 20186.987.286.987.157.15520,900
Oct 08, 20187.317.466.827.047.04627,900
Oct 05, 20187.127.246.956.976.97288,200
Oct 04, 20187.357.357.097.167.16443,200
Oct 03, 20187.307.467.287.357.35349,800
Oct 02, 20187.387.467.167.257.25320,500
Oct 01, 20187.597.807.307.417.41763,100
Sep 28, 20187.357.577.357.577.57369,000
Sep 27, 20187.307.447.277.397.39325,900
Sep 26, 20187.557.737.317.327.32576,900
Sep 25, 20187.197.547.167.527.52672,200
Sep 24, 20187.337.356.997.127.12524,900
Sep 21, 20187.597.597.327.357.35718,100
Sep 20, 20187.607.667.557.557.55244,900
Sep 19, 20187.547.657.497.557.55377,500
Sep 18, 20187.597.697.497.557.55367,200
Sep 17, 20187.567.727.487.597.59568,700
Sep 14, 20187.537.737.477.587.58422,700
Sep 13, 20187.778.057.447.567.56547,600
Sep 12, 20188.068.207.657.737.73712,000
Sep 11, 20188.138.318.078.098.09403,900
Sep 10, 20188.118.207.968.148.14675,700
Sep 07, 20188.228.348.098.108.10450,200
Sep 06, 20188.128.268.048.238.23615,100
Sep 05, 20188.098.207.988.148.14557,600
Sep 04, 20188.188.197.978.138.13731,500
Aug 31, 20188.258.328.158.228.22385,000
Aug 30, 20188.288.488.138.318.31428,200
Aug 29, 20188.478.538.228.248.24275,200
Aug 28, 20188.438.498.258.438.43423,900
Aug 27, 20188.688.688.058.398.39953,500
Aug 24, 20188.788.838.668.698.69361,900
Aug 23, 20188.929.058.728.788.78461,600
Aug 22, 20188.588.828.558.768.76532,300
Aug 21, 20188.919.008.508.598.59978,200
Aug 20, 20189.099.238.899.039.03713,100
Aug 17, 20188.969.018.849.009.00407,500
Aug 16, 20188.679.138.628.938.93526,000
Aug 15, 20188.889.008.578.618.61403,000
Aug 14, 20188.178.997.908.928.92787,300
Aug 13, 20188.679.028.528.818.81796,700
Aug 10, 20188.488.738.408.628.62737,300
Aug 09, 20188.959.188.488.498.491,599,200
Aug 08, 20188.479.418.448.958.952,037,000
Aug 07, 20188.008.827.908.398.393,521,600
Aug 06, 20186.706.916.576.796.79379,000
Aug 03, 20186.796.896.566.716.71239,000
Aug 02, 20186.806.856.726.806.80438,300
Aug 01, 20186.826.946.756.836.83288,000
Jul 31, 20186.776.906.736.846.84261,300
Jul 30, 20186.876.926.696.766.76437,600
Jul 27, 20187.107.126.846.916.91491,100
Jul 26, 20187.187.207.037.077.07414,000
Jul 25, 20187.367.417.137.167.16261,600
Jul 24, 20187.397.697.267.367.36474,300
Jul 23, 20187.537.537.177.337.33802,000
Jul 20, 20187.677.807.557.617.61309,900
Jul 19, 20187.277.937.207.697.691,171,600
Jul 18, 20187.508.217.468.008.001,176,000
Jul 17, 20187.367.657.367.497.49272,300
Jul 16, 20187.247.337.137.337.33389,700
Jul 13, 20187.247.337.177.247.24323,400
Jul 12, 20187.447.527.187.207.20283,000
Jul 11, 20187.357.567.317.407.40290,400
Jul 10, 20187.327.397.247.317.31195,500
Jul 09, 20187.167.337.067.307.30323,900
Jul 06, 20187.157.267.127.157.15215,000
Jul 05, 20187.157.277.127.157.15245,500
Jul 03, 20187.147.237.077.147.14168,700
Jul 02, 20187.007.156.947.077.07421,800
Jun 29, 20187.137.187.007.007.00306,200
Jun 28, 20187.077.156.977.107.10542,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...