ONDK - On Deck Capital, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 20194.54004.54004.28004.40004.4000622,500
May 23, 20194.34004.66004.34004.53004.5300902,000
May 22, 20194.50004.55004.40004.40004.4000313,100
May 21, 20194.63004.74004.50004.52004.5200310,500
May 20, 20194.54004.74004.51004.61004.6100280,800
May 17, 20194.68004.75004.57004.59004.5900599,000
May 16, 20194.59004.81004.57004.74004.7400556,800
May 15, 20194.53004.65004.53004.57004.5700594,000
May 14, 20194.69004.71004.47004.58004.5800577,200
May 13, 20194.80004.89004.69004.69004.6900442,700
May 10, 20194.80004.92004.75004.90004.9000304,400
May 09, 20194.78004.99004.78004.92004.9200468,600
May 08, 20194.91004.96004.75004.79004.7900439,600
May 07, 20194.82004.97504.72004.95004.9500603,600
May 06, 20194.70004.96004.66004.90004.9000694,800
May 03, 20194.75004.83504.61504.73004.7300564,100
May 02, 20195.28005.40004.63004.75004.75002,035,300
May 01, 20195.47005.69005.42005.64005.6400477,800
Apr 30, 20195.63005.69005.36005.46005.4600366,500
Apr 29, 20195.41005.69005.41005.61005.6100306,600
Apr 26, 20195.32005.48005.32005.36005.3600329,500
Apr 25, 20195.20005.36005.14005.33005.3300258,300
Apr 24, 20195.30005.37005.14005.22005.2200522,800
Apr 23, 20195.21005.43005.16005.31005.3100421,200
Apr 22, 20195.21005.26005.10705.22005.2200208,500
Apr 18, 20195.17005.29005.09005.24005.2400572,800
Apr 17, 20195.28005.32005.14005.20005.2000346,100
Apr 16, 20195.20005.34005.14005.28005.2800212,500
Apr 15, 20195.26005.30005.14505.20005.2000146,800
Apr 12, 20195.22005.32005.19005.24005.2400316,500
Apr 11, 20195.30005.35005.19005.20005.2000288,200
Apr 10, 20195.26005.34005.26005.30005.3000131,700
Apr 09, 20195.37005.41005.25005.25005.2500199,000
Apr 08, 20195.40005.52005.32005.41005.4100318,500
Apr 05, 20195.42005.47005.35005.40005.4000444,900
Apr 04, 20195.46005.51005.32005.40005.4000403,600
Apr 03, 20195.57005.65505.39005.43005.4300438,200
Apr 02, 20195.56005.65005.40005.52005.5200390,000
Apr 01, 20195.43005.59505.43005.59005.5900311,500
Mar 29, 20195.48005.50005.38005.42005.4200335,200
Mar 28, 20195.36005.55005.34005.43005.4300242,700
Mar 27, 20195.29005.46005.27005.37005.3700366,600
Mar 26, 20195.29005.37005.18005.26005.2600356,600
Mar 25, 20195.28005.40005.18005.27005.2700300,200
Mar 22, 20195.59005.65005.29005.30005.3000530,900
Mar 21, 20195.54005.75005.53005.64005.6400646,600
Mar 20, 20195.68005.69005.50005.57005.5700905,700
Mar 19, 20195.75005.80005.70505.72005.7200239,000
Mar 18, 20195.63005.92005.62005.72005.7200447,600
Mar 15, 20195.64005.73005.52005.63005.6300668,900
Mar 14, 20195.76005.82005.60005.62005.6200311,500
Mar 13, 20195.78005.85505.73005.77005.7700226,000
Mar 12, 20195.61005.78505.60005.73005.7300331,800
Mar 11, 20195.73005.76105.53005.59005.5900731,700
Mar 08, 20195.76005.84005.68005.71005.7100316,400
Mar 07, 20195.95005.95005.77505.81005.8100344,400
Mar 06, 20196.05006.12005.94005.95005.9500435,000
Mar 05, 20196.15006.15006.03506.07006.0700387,100
Mar 04, 20196.13006.25006.02006.16006.1600502,400
Mar 01, 20196.14006.23006.08006.14006.1400358,800
Feb 28, 20196.04006.25006.04006.14006.1400615,300
Feb 27, 20196.02006.13006.02006.05006.0500491,500
Feb 26, 20196.15006.18505.98006.05006.0500699,600
Feb 25, 20196.26006.31006.08006.14006.1400566,100
Feb 22, 20196.11006.30005.96006.22006.2200579,000
Feb 21, 20196.28006.40006.03006.12006.12001,524,200
Feb 20, 20196.05006.11005.92006.00006.0000788,800
Feb 19, 20195.80006.11005.76006.01006.01001,539,100
Feb 15, 20195.86006.00005.72005.75005.75001,383,500
Feb 14, 20195.99006.02005.81005.83005.83001,097,700
Feb 13, 20196.27006.37005.90005.98005.98002,083,200
Feb 12, 20197.88007.89006.38006.44006.44003,456,600
Feb 11, 20197.25007.48407.25007.36007.3600836,900
Feb 08, 20197.17007.27007.03007.21007.2100417,300
Feb 07, 20197.28007.38007.12007.20007.2000455,300
Feb 06, 20197.45007.46007.20007.34007.3400608,500
Feb 05, 20197.34007.49507.34007.47007.4700265,900
Feb 04, 20197.47007.53707.26007.33007.3300260,900
Feb 01, 20197.53007.66707.37007.45007.4500666,400
Jan 31, 20197.24007.52007.13007.52007.5200606,900
Jan 30, 20196.96007.25006.91007.23007.2300363,800
Jan 29, 20196.84007.03006.83606.95006.9500279,200
Jan 28, 20196.86006.90006.76006.85006.8500218,700
Jan 25, 20196.85006.99006.74006.94006.9400208,900
Jan 24, 20196.82006.89006.76006.82006.8200397,400
Jan 23, 20196.91007.02006.71006.84006.8400371,200
Jan 22, 20197.02007.05006.66006.90006.90001,983,600
Jan 18, 20197.03007.15006.97007.06007.0600521,600
Jan 17, 20197.06007.19806.89007.00007.0000508,200
Jan 16, 20197.23007.30007.07007.08007.0800605,000
Jan 15, 20197.12007.24007.08007.17007.1700202,700
Jan 14, 20197.15007.26007.09007.09007.0900248,100
Jan 11, 20197.13007.21007.05007.17007.1700319,500
Jan 10, 20197.06007.15506.91307.14007.1400345,500
Jan 09, 20196.56007.14006.53407.13007.1300912,000
Jan 08, 20196.29006.60006.29006.52006.5200687,600
Jan 07, 20195.97006.25005.83006.24006.2400727,600
Jan 04, 20196.00006.20005.98006.05006.0500444,200
Jan 03, 20195.92006.07005.81005.89005.8900345,300
Jan 02, 20195.85006.04005.80005.91005.9100247,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...