ONDK - On Deck Capital, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 20204.20004.22504.14004.19004.1900347,500
Jan 16, 20204.16004.25004.13004.16004.1600283,400
Jan 15, 20204.04004.16004.04004.11004.1100236,900
Jan 14, 20204.03004.16003.98004.08004.0800407,500
Jan 13, 20204.07004.12003.97004.03004.0300394,300
Jan 10, 20204.14004.18004.03004.05004.0500387,100
Jan 09, 20204.05004.20004.02004.14004.1400393,100
Jan 08, 20204.05004.12004.01004.01004.0100255,200
Jan 07, 20204.14004.16004.00004.05004.0500326,900
Jan 06, 20204.04004.13003.98004.09004.0900215,200
Jan 03, 20204.05004.16004.05004.09004.0900313,500
Jan 02, 20204.16004.22004.01004.12004.1200351,600
Dec 31, 20194.00004.17504.00004.14004.1400430,800
Dec 30, 20193.99004.13503.98004.05004.0500438,700
Dec 27, 20194.03004.14504.00004.00004.0000232,500
Dec 26, 20194.11004.27004.03004.04004.0400339,000
Dec 24, 20193.95004.12003.95004.11004.1100199,600
Dec 23, 20194.04004.09003.95003.98003.9800242,000
Dec 20, 20194.09004.18004.03004.04004.04001,871,300
Dec 19, 20194.05004.09004.01004.08004.0800316,200
Dec 18, 20193.98004.14003.98004.08004.0800254,800
Dec 17, 20194.09004.17003.91004.00004.0000425,800
Dec 16, 20194.07004.16004.07004.09004.0900268,500
Dec 13, 20194.13004.17604.01004.04004.0400246,700
Dec 12, 20194.16004.27004.11004.11004.1100479,800
Dec 11, 20194.13004.19004.08004.16004.1600452,500
Dec 10, 20193.94004.16003.90004.10004.10001,009,000
Dec 09, 20194.18004.19003.97504.00004.0000373,400
Dec 06, 20194.19004.25004.11004.19004.1900266,800
Dec 05, 20194.11004.17004.09504.11004.1100205,700
Dec 04, 20194.15004.21004.05904.10004.1000271,400
Dec 03, 20193.93004.06003.86204.04004.0400256,200
Dec 02, 20194.13004.14004.00004.01004.0100274,900
Nov 29, 20194.01004.13503.94004.11004.1100117,600
Nov 27, 20194.16004.18004.01504.03004.0300350,200
Nov 26, 20194.16004.19004.10004.11004.1100315,200
Nov 25, 20194.21004.25004.14504.17004.1700566,400
Nov 22, 20194.16004.24004.10004.20004.2000373,400
Nov 21, 20194.27004.28004.15004.17004.1700347,900
Nov 20, 20194.25004.29004.17004.25004.2500564,000
Nov 19, 20194.28004.34004.24504.26004.2600375,000
Nov 18, 20194.29004.32004.19004.25004.2500296,400
Nov 15, 20194.39004.41004.27004.33004.3300337,700
Nov 14, 20194.28004.40004.28004.35004.3500195,900
Nov 13, 20194.38004.46004.33004.34004.3400329,900
Nov 12, 20194.37004.57004.35004.43004.4300331,200
Nov 11, 20194.45004.47004.38004.41004.4100161,800
Nov 08, 20194.43004.52004.41504.46004.4600227,500
Nov 07, 20194.46004.53004.38004.42004.4200262,600
Nov 06, 20194.54004.54004.40004.40004.4000398,600
Nov 05, 20194.63004.70004.53004.53004.5300313,100
Nov 04, 20194.63004.69004.55004.62004.6200387,800
Nov 01, 20194.51004.69004.46004.58004.5800421,500
Oct 31, 20194.59004.67004.40004.46004.4600528,900
Oct 30, 20194.53004.71004.52004.67004.6700368,400
Oct 29, 20194.54004.66004.47504.60004.6000434,200
Oct 28, 20194.49004.66004.27004.52004.52001,158,500
Oct 25, 20194.36004.66004.30504.46004.46001,238,700
Oct 24, 20194.10004.46004.00004.21004.21001,322,300
Oct 23, 20193.64003.72003.61003.63003.6300493,900
Oct 22, 20193.56003.66003.54003.62003.6200169,500
Oct 21, 20193.57003.75003.57003.60003.6000300,400
Oct 18, 20193.55003.57003.44003.54003.5400227,900
Oct 17, 20193.55003.63003.52003.58003.5800127,000
Oct 16, 20193.60003.72003.54003.54003.5400159,200
Oct 15, 20193.55003.72003.54503.60003.6000169,900
Oct 14, 20193.53003.60003.48003.56003.5600353,800
Oct 11, 20193.51003.60003.50003.54003.5400540,000
Oct 10, 20193.38003.52003.38003.45003.4500301,900
Oct 09, 20193.33003.40003.31003.37003.3700221,300
Oct 08, 20193.24003.35003.21003.31003.3100403,400
Oct 07, 20193.18003.30503.15003.28003.2800387,400
Oct 04, 20193.13003.23003.09003.20003.2000332,400
Oct 03, 20193.11003.13003.04003.11003.1100261,200
Oct 02, 20193.18003.23003.13003.17003.1700281,700
Oct 01, 20193.37003.43003.23003.23003.2300307,600
Sep 30, 20193.33003.39003.33003.36003.3600310,300
Sep 27, 20193.38003.40003.23003.33003.3300301,300
Sep 26, 20193.49003.49003.36003.36003.3600142,500
Sep 25, 20193.40003.53003.40003.49003.4900203,300
Sep 24, 20193.41003.45003.34503.39003.3900322,600
Sep 23, 20193.31003.46003.28003.44003.4400427,900
Sep 20, 20193.41003.43003.29003.31003.31001,096,300
Sep 19, 20193.46003.53003.40003.41003.4100369,200
Sep 18, 20193.56003.56003.37503.45003.4500692,100
Sep 17, 20193.62003.62003.50003.54003.5400246,200
Sep 16, 20193.65003.69503.60003.61003.6100508,700
Sep 13, 20193.84003.88003.63003.65003.6500544,300
Sep 12, 20193.76003.83003.68003.79003.7900431,300
Sep 11, 20193.70003.76003.57003.74003.7400541,600
Sep 10, 20193.58003.68003.55003.67003.6700497,700
Sep 09, 20193.39003.64003.38003.57003.5700465,400
Sep 06, 20193.43003.58003.39003.39003.3900780,600
Sep 05, 20193.27003.47003.21003.43003.43001,112,500
Sep 04, 20193.21003.27003.19003.22003.2200489,300
Sep 03, 20193.21003.24003.18003.18003.1800361,600
Aug 30, 20193.28003.32003.21003.25003.2500223,300
Aug 29, 20193.24003.31003.24003.28003.2800208,600
Aug 28, 20193.21003.28003.16003.21003.2100267,500
Aug 27, 20193.38003.41003.20003.20003.2000342,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...