ONDK - On Deck Capital, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 16, 20193.90004.06503.86843.99003.9900366,535
Jul 15, 20193.97003.98003.79503.94003.9400752,000
Jul 12, 20193.90004.04003.88003.97003.9700558,500
Jul 11, 20193.84004.01003.84003.90003.9000500,300
Jul 10, 20194.01004.01003.81003.83003.8300579,800
Jul 09, 20193.96004.04503.93004.00004.0000805,400
Jul 08, 20194.05004.05003.95003.96003.9600458,600
Jul 05, 20194.02004.07003.98304.05004.0500238,000
Jul 03, 20194.08004.08003.97004.03004.0300150,300
Jul 02, 20194.08004.13004.02004.08004.0800401,500
Jul 01, 20194.20004.23004.03004.09004.0900447,200
Jun 28, 20194.13004.25504.13004.15004.15003,520,300
Jun 27, 20193.94004.14003.94004.10004.1000456,000
Jun 26, 20194.02004.04003.91003.93003.9300759,800
Jun 25, 20194.12004.14504.01004.01004.0100647,400
Jun 24, 20194.29004.34904.11504.12004.1200865,800
Jun 21, 20194.19004.31004.19004.29004.2900968,400
Jun 20, 20194.29004.33004.20004.22004.2200564,800
Jun 19, 20194.15004.26004.07004.24004.2400652,900
Jun 18, 20194.09004.17004.07004.14004.1400480,600
Jun 17, 20194.11004.16004.07004.08004.0800358,100
Jun 14, 20194.15004.23004.08504.11004.11001,185,100
Jun 13, 20194.13004.20004.06004.18004.1800562,800
Jun 12, 20194.16004.20004.06004.10004.1000579,000
Jun 11, 20194.29004.31004.10104.16004.1600491,200
Jun 10, 20194.30004.38004.23004.24004.2400387,400
Jun 07, 20194.30004.37004.23004.30004.3000269,600
Jun 06, 20194.15004.30004.05004.27004.2700810,900
Jun 05, 20194.21004.33504.11504.17004.1700569,200
Jun 04, 20194.12004.23004.11004.21004.2100590,700
Jun 03, 20194.01004.15003.99004.09004.0900422,800
May 31, 20194.19004.32003.90004.02004.02001,233,000
May 30, 20194.34004.39004.25004.33004.3300278,400
May 29, 20194.34004.40004.26504.31004.3100591,900
May 28, 20194.39004.52004.32004.34004.3400771,200
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...