ONDK - On Deck Capital, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 17, 20193.62003.62003.50003.54003.5400243,020
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
Aug 26, 20193.35003.38003.32003.36003.3600304,000
Aug 23, 20193.38003.44003.33003.33003.3300520,800
Aug 22, 20193.39003.44003.36003.39003.3900395,900
Aug 21, 20193.29003.38003.23003.36003.3600426,800
Aug 20, 20193.29003.32003.23003.23003.2300174,100
Aug 19, 20193.31003.40003.28003.32003.3200312,600
Aug 16, 20193.15003.30003.14003.26003.2600616,600
Aug 15, 20193.18003.20003.10003.13003.1300513,800
Aug 14, 20193.26003.29003.19003.19003.1900558,600
Aug 13, 20193.26003.41003.25003.33003.3300387,800
Aug 12, 20193.33003.35003.24003.26003.2600281,700
Aug 09, 20193.42003.47003.35003.37003.3700416,800
Aug 08, 20193.29003.48003.29003.40003.4000453,000
Aug 07, 20193.28003.30003.22003.25003.2500769,300
Aug 06, 20193.52003.56003.24003.27003.2700700,700
Aug 05, 20193.49003.54003.45003.52003.5200605,100
Aug 02, 20193.51003.64003.46003.56003.5600745,500
Aug 01, 20193.45003.67503.44003.50003.50001,157,500
Jul 31, 20193.62003.67003.43003.58003.58001,014,300
Jul 30, 20193.19003.60003.14003.60003.60002,388,700
Jul 29, 20193.18003.65002.88003.04003.04003,071,800
Jul 26, 20193.94003.97503.87003.96003.9600593,500
Jul 25, 20193.97003.98203.89503.91003.91001,227,000
Jul 24, 20193.95003.99003.91003.97003.9700451,600
Jul 23, 20193.91003.99003.87003.97003.9700494,800
Jul 22, 20193.95003.99003.87503.91003.9100234,100
Jul 19, 20193.95004.00003.90503.96003.9600275,600
Jul 18, 20193.92004.02503.87003.98003.9800397,000
Jul 17, 20193.97004.05003.91003.92003.9200431,300
Jul 16, 20193.90004.06503.86803.99003.9900368,900
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...