ONDK - On Deck Capital, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 20187.277.937.207.697.691,170,900
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
Jun 27, 20187.317.327.077.087.08285,200
Jun 26, 20187.207.347.177.327.32248,500
Jun 25, 20187.517.517.137.217.21572,100
Jun 22, 20187.587.637.347.507.501,217,000
Jun 21, 20187.647.687.477.587.58329,900
Jun 20, 20187.417.667.337.627.62383,700
Jun 19, 20187.527.607.267.397.39512,600
Jun 18, 20187.407.677.267.527.52821,200
Jun 15, 20187.167.407.157.407.40787,600
Jun 14, 20187.297.297.147.207.20297,600
Jun 13, 20187.207.387.187.257.25481,000
Jun 12, 20187.237.357.087.267.26208,700
Jun 11, 20187.307.317.147.207.20334,300
Jun 08, 20187.197.387.197.307.30301,700
Jun 07, 20187.207.217.057.197.19398,700
Jun 06, 20186.977.306.947.207.20957,700
Jun 05, 20186.836.986.756.946.94379,800
Jun 04, 20186.676.936.586.836.83596,900
Jun 01, 20186.676.836.626.656.65494,500
May 31, 20186.196.656.136.646.641,191,600
May 30, 20185.956.145.956.136.13402,500
May 29, 20185.845.955.745.925.92352,200
May 25, 20185.885.925.815.885.88171,400
May 24, 20185.955.965.835.895.89176,800
May 23, 20186.026.055.935.975.97181,700
May 22, 20185.996.195.996.016.01861,900
May 21, 20185.876.005.825.975.97395,500
May 18, 20185.945.945.815.885.88197,800
May 17, 20185.885.945.805.915.91209,700
May 16, 20185.986.085.905.915.91217,000
May 15, 20185.926.085.925.965.96455,800
May 14, 20186.006.055.855.995.99427,600
May 11, 20186.036.145.915.995.99419,600
May 10, 20185.946.255.936.006.001,247,700
May 09, 20185.955.975.795.915.91683,900
May 08, 20185.726.005.505.955.951,758,000
May 07, 20185.375.455.235.455.45395,400
May 04, 20185.315.405.205.355.35195,200
May 03, 20185.305.335.195.335.33142,500
May 02, 20185.275.425.255.315.31182,700
May 01, 20185.255.365.115.275.27312,900
Apr 30, 20185.285.315.185.255.25356,100
Apr 27, 20185.285.355.205.275.27268,600
Apr 26, 20185.185.315.115.275.27159,500
Apr 25, 20185.335.385.135.185.18638,700
Apr 24, 20185.325.475.285.365.36287,200
Apr 23, 20185.475.475.205.315.31415,500
Apr 20, 20185.565.615.445.475.47377,600
Apr 19, 20185.655.695.555.595.59242,000
Apr 18, 20185.585.705.565.635.63220,600
Apr 17, 20185.605.615.565.575.57219,400
Apr 16, 20185.485.605.395.545.54367,100
Apr 13, 20185.475.505.385.455.45250,500
Apr 12, 20185.395.455.325.445.44288,500
Apr 11, 20185.285.385.245.375.37276,100
Apr 10, 20185.265.335.185.295.29289,100
Apr 09, 20185.355.355.125.195.19525,300
Apr 06, 20185.275.395.275.345.34404,000
Apr 05, 20185.255.345.135.305.30509,100
Apr 04, 20185.085.225.005.225.22588,700
Apr 03, 20185.185.285.085.145.14667,600
Apr 02, 20185.565.595.135.145.14601,100
Mar 29, 20185.425.635.405.595.59573,900
Mar 28, 20185.545.555.285.365.36678,600
Mar 27, 20185.435.685.415.565.56741,600
Mar 26, 20185.355.455.245.415.41654,900
Mar 23, 20185.235.375.135.305.30493,000
Mar 22, 20185.295.405.195.225.22458,600
Mar 21, 20185.185.405.175.325.32392,900
Mar 20, 20185.105.245.095.185.18432,300
Mar 19, 20185.175.214.865.105.10691,100
Mar 16, 20185.225.315.105.195.19649,300
Mar 15, 20185.395.395.225.235.23557,800
Mar 14, 20185.325.415.145.395.39638,500
Mar 13, 20185.605.655.265.325.32509,500
Mar 12, 20185.285.425.185.405.40806,700
Mar 09, 20185.305.365.245.305.30325,800
Mar 08, 20185.275.345.205.255.25174,600
Mar 07, 20185.325.405.225.245.24346,100
Mar 06, 20185.255.405.175.365.36476,100
Mar 05, 20185.175.285.085.255.25582,500
Mar 02, 20185.005.224.925.215.21476,200
Mar 01, 20185.175.255.065.075.07427,200
Feb 28, 20185.205.315.065.195.19929,100
Feb 27, 20185.205.315.145.195.191,366,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...