Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
On Deck Capital Inc
(NY:
ONDK
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2018
6.190
6.650
6.130
6.640
1,191,550
+0.51(+8.32%)
May 30, 2018
5.950
6.140
5.950
6.130
402,542
+0.21(+3.55%)
May 29, 2018
5.840
5.950
5.740
5.920
352,714
+0.04(+0.68%)
May 25, 2018
5.880
5.880
5.880
0
-0.01(-0.17%)
May 24, 2018
5.950
5.960
5.830
5.890
176,838
-0.08(-1.34%)
May 23, 2018
6.020
6.050
5.930
5.970
182,828
-0.04(-0.67%)
May 22, 2018
5.990
6.190
5.990
6.010
861,934
+0.04(+0.67%)
May 21, 2018
5.870
6.000
5.820
5.970
395,868
+0.09(+1.53%)
May 18, 2018
5.940
5.940
5.810
5.880
197,926
-0.03(-0.51%)
May 17, 2018
5.880
5.940
5.800
5.910
210,027
+0.00(+0.00%)
May 16, 2018
5.980
6.080
5.900
5.910
217,002
-0.05(-0.84%)
May 15, 2018
5.920
6.080
5.920
5.960
455,767
-0.03(-0.50%)
May 14, 2018
6.000
6.050
5.850
5.990
427,596
+0.00(+0.00%)
May 11, 2018
6.030
6.140
5.910
5.990
419,608
-0.01(-0.17%)
May 10, 2018
5.940
6.250
5.930
6.000
1,247,656
+0.09(+1.52%)
May 09, 2018
5.950
5.970
5.790
5.910
683,909
-0.04(-0.67%)
May 08, 2018
5.720
6.000
5.500
5.950
1,757,969
+0.50(+9.17%)
May 07, 2018
5.370
5.450
5.230
5.450
395,433
+0.10(+1.87%)
May 04, 2018
5.310
5.400
5.195
5.350
195,157
+0.02(+0.38%)
May 03, 2018
5.300
5.330
5.190
5.330
142,458
+0.02(+0.38%)
May 02, 2018
5.270
5.420
5.250
5.310
182,760
+0.04(+0.76%)
May 01, 2018
5.250
5.360
5.115
5.270
312,926
+0.02(+0.38%)
Apr 30, 2018
5.280
5.310
5.185
5.250
356,115
-0.02(-0.38%)
Apr 27, 2018
5.280
5.350
5.200
5.270
268,904
+0.00(+0.00%)
Apr 26, 2018
5.180
5.310
5.106
5.270
159,523
+0.09(+1.74%)
Apr 25, 2018
5.330
5.380
5.130
5.180
639,850
-0.18(-3.36%)
Apr 24, 2018
5.320
5.470
5.285
5.360
287,212
+0.05(+0.94%)
Apr 23, 2018
5.470
5.470
5.200
5.310
415,521
-0.16(-2.93%)
Apr 20, 2018
5.560
5.610
5.440
5.470
377,599
-0.12(-2.15%)
Apr 19, 2018
5.650
5.690
5.550
5.590
241,993
-0.04(-0.71%)
Apr 18, 2018
5.580
5.705
5.560
5.630
220,575
+0.06(+1.08%)
Apr 17, 2018
5.600
5.610
5.560
5.570
219,370
+0.03(+0.54%)
Apr 16, 2018
5.480
5.600
5.390
5.540
367,051
+0.09(+1.65%)
Apr 13, 2018
5.470
5.500
5.375
5.450
250,498
+0.01(+0.18%)
Apr 12, 2018
5.390
5.450
5.317
5.440
289,247
+0.07(+1.30%)
Apr 11, 2018
5.280
5.380
5.240
5.370
276,538
+0.08(+1.51%)
Apr 10, 2018
5.260
5.330
5.185
5.290
290,829
+0.10(+1.93%)
Apr 09, 2018
5.350
5.350
5.120
5.190
525,709
-0.15(-2.81%)
Apr 06, 2018
5.270
5.395
5.270
5.340
403,997
+0.04(+0.75%)
Apr 05, 2018
5.250
5.340
5.130
5.300
509,093
+0.08(+1.53%)
Apr 04, 2018
5.080
5.225
5.000
5.220
588,655
+0.08(+1.56%)
Apr 03, 2018
5.180
5.280
5.080
5.140
667,592
+0.00(+0.00%)
Apr 02, 2018
5.560
5.590
5.130
5.140
601,122
-0.45(-8.05%)
Mar 29, 2018
5.590
5.590
5.590
0
+0.23(+4.29%)
Mar 28, 2018
5.540
5.550
5.280
5.360
678,595
-0.20(-3.60%)
Mar 27, 2018
5.430
5.675
5.410
5.560
741,561
+0.15(+2.77%)
Mar 26, 2018
5.350
5.445
5.240
5.410
654,867
+0.11(+2.08%)
Mar 23, 2018
5.230
5.370
5.130
5.300
492,955
+0.08(+1.53%)
Mar 22, 2018
5.290
5.390
5.190
5.220
458,554
-0.10(-1.88%)
Mar 21, 2018
5.180
5.400
5.170
5.320
392,871
+0.14(+2.70%)
Mar 20, 2018
5.100
5.240
5.090
5.180
432,449
+0.08(+1.57%)
Mar 19, 2018
5.170
5.210
4.860
5.100
691,068
-0.09(-1.73%)
Mar 16, 2018
5.220
5.310
5.100
5.190
649,261
-0.04(-0.76%)
Mar 15, 2018
5.390
5.390
5.220
5.230
559,257
-0.16(-2.97%)
Mar 14, 2018
5.320
5.410
5.145
5.390
638,530
+0.07(+1.32%)
Mar 13, 2018
5.600
5.650
5.265
5.320
509,463
-0.08(-1.48%)
Mar 12, 2018
5.280
5.420
5.180
5.400
806,744
+0.10(+1.89%)
Mar 09, 2018
5.300
5.360
5.240
5.300
325,779
+0.05(+0.95%)
Mar 08, 2018
5.270
5.340
5.200
5.250
174,625
+0.01(+0.19%)
Mar 07, 2018
5.220
5.240
346,736
-0.12(-2.24%)
Mar 06, 2018
5.250
5.400
5.170
5.360
476,098
+0.11(+2.10%)
Mar 05, 2018
5.170
5.260
5.080
5.250
583,174
+0.04(+0.77%)
Mar 02, 2018
5.000
5.215
4.920
5.210
476,246
+0.14(+2.76%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.