ONDK - On Deck Capital, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 16, 20185.165.505.165.395.39832,600
Feb 15, 20185.145.344.985.175.171,498,100
Feb 14, 20184.845.214.805.105.101,075,400
Feb 13, 20184.675.314.674.854.851,462,100
Feb 12, 20184.284.494.164.484.48590,000
Feb 09, 20184.244.274.114.254.25497,100
Feb 08, 20184.334.334.204.204.20373,400
Feb 07, 20184.304.394.244.324.32310,900
Feb 06, 20184.204.384.204.304.30442,500
Feb 05, 20184.374.454.114.314.311,024,100
Feb 02, 20184.664.664.464.534.53529,100
Feb 01, 20184.494.684.384.684.68357,800
Jan 31, 20184.544.604.444.504.50390,100
Jan 30, 20184.394.644.344.544.54351,800
Jan 29, 20184.604.614.414.424.42500,800
Jan 26, 20184.664.704.534.614.61479,600
Jan 25, 20184.694.704.604.634.63195,600
Jan 24, 20184.744.794.654.674.67334,800
Jan 23, 20184.664.744.564.744.74333,200
Jan 22, 20184.724.734.564.694.69483,400
Jan 19, 20184.774.854.714.734.73318,500
Jan 18, 20184.874.894.754.754.75256,700
Jan 17, 20185.015.014.844.894.89365,100
Jan 16, 20185.385.384.904.944.941,100,300
Jan 12, 20185.515.515.285.365.36509,900
Jan 11, 20185.455.605.425.485.48489,600
Jan 10, 20185.335.725.325.465.46926,000
Jan 09, 20185.425.455.245.255.251,094,600
Jan 08, 20185.675.695.335.425.42518,100
Jan 05, 20185.735.745.655.675.67190,200
Jan 04, 20185.865.865.625.725.72356,400
Jan 03, 20185.966.005.775.815.81154,400
Jan 02, 20185.815.955.715.955.95240,600
Dec 29, 20175.845.845.715.745.74370,700
Dec 28, 20175.735.845.685.825.82247,600
Dec 27, 20175.845.865.685.725.72279,200
Dec 26, 20175.755.855.735.835.83215,700
Dec 22, 20175.805.865.705.795.79391,100
Dec 21, 20175.785.945.755.805.80334,500
Dec 20, 20175.895.955.725.775.77783,200
Dec 19, 20176.296.365.865.895.89512,900
Dec 18, 20176.036.326.036.246.241,359,500
Dec 15, 20175.695.955.685.915.91746,700
Dec 14, 20175.535.685.485.665.66344,900
Dec 13, 20175.405.585.405.545.54329,700
Dec 12, 20175.295.595.285.415.41452,700
Dec 11, 20175.255.275.175.225.22235,900
Dec 08, 20175.215.265.135.235.23208,400
Dec 07, 20175.185.215.095.175.17290,600
Dec 06, 20175.365.385.145.215.21299,100
Dec 05, 20175.315.475.285.365.36495,500
Dec 04, 20175.125.345.075.335.33520,400
Dec 01, 20175.245.274.825.015.01702,000
Nov 30, 20175.275.545.185.295.29979,200
Nov 29, 20174.975.174.965.145.14392,200
Nov 28, 20174.895.004.804.934.93343,600
Nov 27, 20174.995.074.854.884.88222,000
Nov 24, 20174.985.074.945.005.00128,300
Nov 22, 20174.965.154.934.984.98595,000
Nov 21, 20174.935.014.864.964.96285,900
Nov 20, 20174.945.024.884.894.89295,800
Nov 17, 20174.935.054.904.944.94294,200
Nov 16, 20174.905.084.864.964.96527,800
Nov 15, 20174.744.864.664.814.81370,500
Nov 14, 20174.774.844.724.754.75256,900
Nov 13, 20174.904.914.774.804.80315,400
Nov 10, 20174.985.174.954.964.96257,700
Nov 09, 20174.975.164.845.015.01572,900
Nov 08, 20175.015.164.965.015.01836,400
Nov 07, 20175.175.215.055.105.10684,500
Nov 06, 20174.815.324.765.205.20836,000
Nov 03, 20174.765.204.735.175.17982,500
Nov 02, 20174.874.984.704.784.78489,900
Nov 01, 20174.994.994.814.904.90276,000
Oct 31, 20174.884.974.844.934.93390,800
Oct 30, 20174.884.944.794.854.85253,900
Oct 27, 20174.764.954.684.884.88252,200
Oct 26, 20174.954.984.734.804.80227,600
Oct 25, 20175.015.044.884.914.91316,300
Oct 24, 20174.955.074.935.015.01228,700
Oct 23, 20175.135.164.824.984.98318,400
Oct 20, 20175.155.175.065.105.10188,900
Oct 19, 20175.065.105.005.065.06301,100
Oct 18, 20175.025.154.945.085.08419,600
Oct 17, 20175.065.184.975.075.07355,200
Oct 16, 20174.885.074.875.055.05495,600
Oct 13, 20174.824.954.764.884.88230,500
Oct 12, 20174.794.864.774.804.80259,800
Oct 11, 20174.704.864.654.814.81312,000
Oct 10, 20174.734.764.664.694.69239,100
Oct 09, 20174.724.744.574.694.69250,600
Oct 06, 20174.594.724.534.704.70197,000
Oct 05, 20174.624.714.584.594.59217,100
Oct 04, 20174.764.764.574.604.60219,200
Oct 03, 20174.714.804.694.764.76214,100
Oct 02, 20174.714.764.624.764.76230,600
Sep 29, 20174.724.784.664.674.67228,300
Sep 28, 20174.764.774.624.754.75246,300
Sep 27, 20174.624.814.604.774.77329,600
Sep 26, 20174.484.664.474.554.55288,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...