Dark

ONDK
On Deck Capital, Inc.
stock NYSE

Inactive

Oct 12, 2020

1.83USD-3.175%(-0.06)2,580,456

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2020-10-12	1.8700	1.915000	1.820000	1.8300	-3.175%	2,580,456	0.000%
2020-10-09	1.9100	1.960000	1.850000	1.8900	+2.162%	473,386	-3.175%
2020-10-08	1.7500	1.860000	1.710000	1.8500	+6.936%	823,873	-1.081%
2020-10-07	1.7500	1.759000	1.680000	1.7300	+2.367%	206,450	+5.780%
2020-10-06	1.7200	1.800000	1.680000	1.6900	-3.429%	462,892	+8.284%
2020-10-05	1.7000	1.750000	1.680000	1.7500	+3.550%	2,143,215	+4.571%
2020-10-02	1.5900	1.700000	1.570000	1.6900	+3.049%	1,136,322	+8.284%
2020-10-01	1.6100	1.650000	1.570000	1.6400	+2.500%	237,508	+11.585%
2020-09-30	1.5800	1.630000	1.579900	1.6000	+1.266%	473,353	+14.375%
2020-09-29	1.5600	1.600000	1.540000	1.5800	-0.629%	296,188	+15.823%
2020-09-28	1.5700	1.620000	1.540000	1.5900	+2.581%	326,786	+15.094%
2020-09-25	1.5100	1.560000	1.505000	1.5500	+1.307%	183,054	+18.065%
2020-09-24	1.5400	1.560000	1.500000	1.5300	-1.923%	944,709	+19.608%
2020-09-23	1.5700	1.600000	1.550000	1.5600	0.000%	256,297	+17.308%
2020-09-22	1.5300	1.590000	1.530000	1.5600	0.000%	298,143	+17.308%
2020-09-21	1.5500	1.570000	1.520000	1.5600	-0.637%	434,821	+17.308%
2020-09-18	1.6200	1.670000	1.570000	1.5700	-3.086%	1,992,135	+16.561%
2020-09-17	1.5800	1.675000	1.570000	1.6200	+1.250%	309,509	+12.963%
2020-09-16	1.6200	1.650000	1.580000	1.6000	-1.235%	475,802	+14.375%
2020-09-15	1.6500	1.688900	1.600000	1.6200	-0.613%	212,042	+12.963%
2020-09-14	1.6000	1.630000	1.600000	1.6300	+1.242%	426,716	+12.270%
2020-09-11	1.6200	1.635000	1.560000	1.6100	0.000%	397,216	+13.665%
2020-09-10	1.6800	1.715000	1.600000	1.6100	-4.167%	399,092	+13.665%
2020-09-09	1.7000	1.720000	1.660000	1.6800	0.000%	300,058	+8.929%
2020-09-08	1.6600	1.720000	1.620000	1.6800	-1.176%	823,410	+8.929%
2020-09-04	1.7000	1.770000	1.640000	1.7000	-1.163%	393,973	+7.647%
2020-09-03	1.6700	1.755000	1.640000	1.7200	0.000%	798,863	+6.395%
2020-09-02	1.6700	1.720000	1.650000	1.7200	+2.994%	559,298	+6.395%
2020-09-01	1.6000	1.680000	1.600000	1.6700	+3.086%	274,724	+9.581%
2020-08-31	1.6800	1.680000	1.585000	1.6200	-4.706%	601,710	+12.963%
2020-08-28	1.6300	1.700000	1.625000	1.7000	+4.294%	391,770	+7.647%
2020-08-27	1.6200	1.665500	1.600000	1.6300	+1.242%	297,162	+12.270%
2020-08-26	1.5400	1.635000	1.540000	1.6100	+2.548%	600,354	+13.665%
2020-08-25	1.5700	1.630000	1.540000	1.5700	-0.633%	280,571	+16.561%
2020-08-24	1.5400	1.620000	1.525000	1.5800	+4.636%	518,369	+15.823%
2020-08-21	1.5100	1.550000	1.500000	1.5100	-2.581%	460,065	+21.192%
2020-08-20	1.5300	1.570000	1.490000	1.5500	-0.641%	483,242	+18.065%
2020-08-19	1.5900	1.650000	1.510000	1.5600	-1.266%	936,171	+17.308%
2020-08-18	1.6000	1.640000	1.540000	1.5800	-2.469%	1,080,572	+15.823%
2020-08-17	1.6900	1.690000	1.620000	1.6200	-4.706%	547,507	+12.963%
2020-08-14	1.6700	1.718700	1.630000	1.7000	+1.190%	559,052	+7.647%
2020-08-13	1.6900	1.730000	1.660000	1.6800	-2.326%	748,994	+8.929%
2020-08-12	1.7300	1.750000	1.665000	1.7200	-1.714%	1,253,403	+6.395%
2020-08-11	1.7700	1.800000	1.710000	1.7500	-0.568%	1,351,011	+4.571%
2020-08-10	1.7500	1.800000	1.730000	1.7600	+0.571%	2,573,535	+3.977%
2020-08-07	1.7000	1.750000	1.610000	1.7500	+2.941%	2,563,832	+4.571%
2020-08-06	1.6500	1.710000	1.590000	1.7000	+3.030%	1,734,486	+7.647%
2020-08-05	1.4700	1.710000	1.470000	1.6500	+12.245%	7,741,108	+10.909%
2020-08-04	1.4400	1.530000	1.410000	1.4700	-0.676%	1,479,666	+24.490%
2020-08-03	1.4900	1.490000	1.412300	1.4800	+1.370%	3,020,235	+23.649%
2020-07-31	1.3500	1.470000	1.350000	1.4600	+4.286%	5,303,602	+25.342%
2020-07-30	1.3300	1.410000	1.310000	1.4000	+2.190%	7,576,037	+30.714%
2020-07-29	1.2700	1.400000	1.240000	1.3700	+61.176%	34,627,153	+33.577%
2020-07-28	0.7300	0.863200	0.700000	0.8500	+17.225%	7,074,203	+115.294%
2020-07-27	0.7768	0.780000	0.711000	0.7251	-7.395%	807,249	+152.379%
2020-07-24	0.7550	0.789900	0.755000	0.7830	+1.150%	463,681	+133.716%
2020-07-23	0.7700	0.809500	0.765300	0.7741	-2.198%	1,063,403	+136.404%
2020-07-22	0.7907	0.821000	0.764100	0.7915	-0.340%	935,180	+131.207%
2020-07-21	0.7900	0.819899	0.731201	0.7942	+1.547%	1,661,059	+130.421%
2020-07-20	0.8077	0.822500	0.780000	0.7821	-1.548%	1,367,522	+133.985%
2020-07-17	0.8000	0.840000	0.790000	0.7944	+1.017%	1,029,352	+130.363%
2020-07-16	0.7900	0.860000	0.764100	0.7864	-1.700%	1,803,664	+132.706%
2020-07-15	0.6900	0.869900	0.686800	0.8000	+16.993%	6,956,385	+128.750%
2020-07-14	0.7200	0.724300	0.657000	0.6838	-5.054%	1,735,711	+167.622%
2020-07-13	0.8000	0.810000	0.712000	0.7202	-7.985%	2,232,571	+154.096%
2020-07-10	0.7500	0.800000	0.721200	0.7827	+5.329%	1,910,328	+133.806%
2020-07-09	0.7210	0.779900	0.690000	0.7431	+3.208%	2,641,270	+146.266%
2020-07-08	0.7360	0.750000	0.702300	0.7200	+0.911%	877,797	+154.167%
2020-07-07	0.8249	0.824900	0.701000	0.7135	-6.451%	1,968,770	+156.482%
2020-07-06	0.7300	0.820000	0.679600	0.7627	+10.520%	3,469,185	+139.937%
2020-07-02	0.7000	0.730000	0.688000	0.6901	+0.892%	828,361	+165.179%
2020-07-01	0.7000	0.745000	0.674000	0.6840	-4.802%	1,724,176	+167.544%
2020-06-30	0.7934	0.793400	0.715000	0.7185	-7.600%	2,211,107	+154.697%
2020-06-29	0.7585	0.839900	0.755000	0.7776	+3.171%	1,589,541	+135.340%
2020-06-26	0.7530	0.797000	0.703000	0.7537	-1.567%	7,011,581	+142.802%
2020-06-25	0.7500	0.778900	0.730100	0.7657	-3.088%	1,835,566	+138.997%
2020-06-24	0.8477	0.848600	0.770300	0.7901	-8.128%	1,622,348	+131.616%
2020-06-23	0.8933	0.893300	0.800100	0.8600	-2.150%	1,542,638	+112.791%
2020-06-22	0.9136	0.923120	0.850000	0.8789	-3.087%	1,239,817	+108.215%
2020-06-19	0.9895	1.020000	0.900000	0.9069	-6.793%	2,035,909	+101.786%
2020-06-18	1.0000	1.035000	0.950101	0.9730	-4.608%	1,649,518	+88.078%
2020-06-17	1.0700	1.090000	1.000000	1.0200	-3.774%	1,046,391	+79.412%
2020-06-16	1.1800	1.190000	1.030000	1.0600	-3.636%	1,764,716	+72.642%
2020-06-15	1.0000	1.135000	1.000000	1.1000	0.000%	1,289,722	+66.364%
2020-06-12	1.1100	1.125000	1.000000	1.1000	+7.843%	1,570,151	+66.364%
2020-06-11	1.0400	1.060000	0.900000	1.0200	-14.286%	2,009,648	+79.412%
2020-06-10	1.3000	1.300000	1.100000	1.1900	-5.556%	2,420,442	+53.782%
2020-06-09	1.4700	1.600000	1.250000	1.2600	-9.353%	4,806,369	+45.238%
2020-06-08	1.1100	1.440000	1.060100	1.3900	+43.580%	6,961,654	+31.655%
2020-06-05	0.9400	1.020000	0.915400	0.9681	+12.570%	3,742,090	+89.030%
2020-06-04	0.7950	0.861699	0.785300	0.8600	+9.554%	1,825,900	+112.791%
2020-06-03	0.7700	0.797000	0.760000	0.7850	+3.059%	977,606	+133.121%
2020-06-02	0.7920	0.796800	0.721100	0.7617	-2.346%	1,043,137	+140.252%
2020-06-01	0.7701	0.825300	0.760200	0.7800	+4.292%	1,207,579	+134.615%
2020-05-29	0.8600	0.860000	0.747900	0.7479	-13.146%	1,812,031	+144.685%
2020-05-28	0.9000	0.910000	0.800200	0.8611	+0.537%	1,842,438	+112.519%
2020-05-27	0.7935	0.890000	0.740000	0.8565	+10.602%	2,912,372	+113.660%
2020-05-26	0.8504	0.850400	0.740000	0.7744	+0.168%	1,893,522	+136.312%
2020-05-22	0.8122	0.864100	0.684500	0.7731	+1.324%	4,217,820	+136.709%
2020-05-21	0.6500	0.799200	0.630400	0.7630	+22.100%	5,931,781	+139.843%
2020-05-20	0.6380	0.660000	0.610000	0.6249	+2.141%	2,875,332	+192.847%
2020-05-19	0.6718	0.699000	0.610000	0.6118	-7.583%	1,721,362	+199.117%
2020-05-18	0.6872	0.719900	0.635800	0.6620	+3.599%	2,564,663	+176.435%
2020-05-15	0.6666	0.680000	0.610000	0.6390	-3.866%	2,327,106	+186.385%
2020-05-14	0.6751	0.700000	0.600000	0.6647	-1.613%	1,870,708	+175.312%
2020-05-13	0.7872	0.787200	0.670700	0.6756	-13.705%	2,010,786	+170.870%
2020-05-12	0.8400	0.855600	0.774500	0.7829	-2.576%	1,578,431	+133.746%
2020-05-11	0.9350	0.935000	0.800000	0.8036	-11.731%	2,063,076	+127.725%
2020-05-08	0.9150	0.984300	0.886700	0.9104	+0.187%	1,380,494	+101.011%
2020-05-07	0.9221	0.983964	0.900050	0.9087	+0.955%	987,149	+101.387%
2020-05-06	1.0600	1.065000	0.900000	0.9001	-14.276%	2,568,931	+103.311%
2020-05-05	1.1200	1.150000	1.040000	1.0500	-2.778%	1,427,494	+74.286%
2020-05-04	1.1000	1.170000	0.970000	1.0800	-1.818%	1,351,377	+69.444%
2020-05-01	1.1900	1.220000	1.030000	1.1000	-9.091%	2,486,421	+66.364%
2020-04-30	1.4500	1.450000	1.100000	1.2100	-24.845%	4,273,351	+51.240%
2020-04-29	1.2900	1.690000	1.280000	1.6100	+26.772%	3,138,313	+13.665%
2020-04-28	1.2900	1.310000	1.140000	1.2700	+4.959%	1,485,325	+44.094%
2020-04-27	1.1000	1.270000	1.100000	1.2100	+10.000%	1,025,007	+51.240%
2020-04-24	1.1200	1.130000	1.030000	1.1000	+1.852%	799,197	+66.364%
2020-04-23	1.0700	1.200000	1.060000	1.0800	-4.425%	773,753	+69.444%
2020-04-22	1.2200	1.220000	1.060000	1.1300	-2.586%	1,005,374	+61.947%
2020-04-21	1.2400	1.240000	1.100000	1.1600	-4.918%	843,528	+57.759%
2020-04-20	1.4000	1.400000	1.195000	1.2200	-9.630%	1,098,596	+50.000%
2020-04-17	1.3600	1.390000	1.220000	1.3500	+8.000%	1,160,428	+35.556%
2020-04-16	1.4000	1.400000	1.210000	1.2500	-7.407%	1,037,862	+46.400%
2020-04-15	1.4900	1.507000	1.250000	1.3500	-8.784%	1,783,257	+35.556%
2020-04-14	1.3000	1.510000	1.240000	1.4800	+24.370%	1,720,189	+23.649%
2020-04-13	1.3000	1.300000	1.100000	1.1900	-3.252%	932,489	+53.782%
2020-04-09	1.1300	1.330000	1.100000	1.2300	+12.844%	1,536,040	+48.780%
2020-04-08	1.0800	1.120000	0.961900	1.0900	+6.863%	1,247,955	+67.890%
2020-04-07	1.1100	1.140000	0.990000	1.0200	+0.990%	982,766	+79.412%
2020-04-06	0.9500	1.180000	0.940100	1.0100	+14.851%	1,228,962	+81.188%
2020-04-03	1.0100	1.060000	0.840000	0.8794	-11.387%	1,699,682	+108.096%
2020-04-02	1.2200	1.290000	0.950100	0.9924	-15.179%	1,450,318	+84.401%
2020-04-01	1.4600	1.467500	1.150000	1.1700	-24.026%	1,365,313	+56.410%
2020-03-31	1.6000	1.610000	1.420000	1.5400	-3.145%	985,895	+18.831%
2020-03-30	1.7000	1.780000	1.450000	1.5900	-5.357%	1,272,335	+15.094%
2020-03-27	1.5600	1.840000	1.300000	1.6800	+1.818%	1,579,825	+8.929%
2020-03-26	1.4000	1.990000	1.400000	1.6500	+28.906%	2,667,078	+10.909%
2020-03-25	1.1900	2.150000	1.187700	1.2800	+17.431%	2,623,600	+42.969%
2020-03-24	0.7703	1.100000	0.750000	1.0900	+55.648%	1,283,243	+67.890%
2020-03-23	0.8500	0.878093	0.682000	0.7003	-15.981%	816,660	+161.317%
2020-03-20	0.8547	0.999900	0.750100	0.8335	-0.132%	1,476,743	+119.556%
2020-03-19	0.7117	0.999900	0.637500	0.8346	+26.646%	1,291,615	+119.267%
2020-03-18	1.0000	1.040000	0.540000	0.6590	-37.238%	938,064	+177.693%
2020-03-17	1.2500	1.300000	1.000000	1.0500	-9.483%	1,064,943	+74.286%
2020-03-16	1.6800	1.710000	1.140000	1.1600	-31.361%	730,423	+57.759%
2020-03-13	1.5500	1.700000	1.450000	1.6900	+17.361%	759,715	+8.284%
2020-03-12	1.7400	1.740000	1.310000	1.4400	-22.995%	1,337,537	+27.083%
2020-03-11	2.4000	2.400000	1.850000	1.8700	-24.597%	945,603	-2.139%
2020-03-10	2.5700	2.570000	2.275000	2.4800	0.000%	515,574	-26.210%
2020-03-09	2.6500	2.650000	2.460000	2.4800	-10.145%	388,333	-26.210%
2020-03-06	3.0100	3.010000	2.740000	2.7600	-11.821%	711,808	-33.696%
2020-03-05	3.3400	3.419100	3.100000	3.1300	-9.275%	491,449	-41.534%
2020-03-04	3.4300	3.480000	3.285000	3.4500	+2.071%	447,312	-46.957%
2020-03-03	3.5000	3.650000	3.370000	3.3800	-3.977%	601,407	-45.858%
2020-03-02	3.4700	3.570000	3.360000	3.5200	+0.860%	570,553	-48.011%
2020-02-28	3.3400	3.500000	3.320000	3.4900	+0.867%	582,280	-47.564%
2020-02-27	3.6400	3.640000	3.450000	3.4600	-6.739%	949,510	-47.110%
2020-02-26	3.8400	3.880000	3.670000	3.7100	-3.636%	484,772	-50.674%
2020-02-25	3.9900	3.990000	3.780000	3.8500	-3.750%	457,768	-52.468%
2020-02-24	4.0300	4.045000	3.940000	4.0000	-3.382%	368,726	-54.250%
2020-02-21	4.2300	4.230000	4.085000	4.1400	-1.896%	344,837	-55.797%
2020-02-20	4.0900	4.290000	4.060000	4.2200	+2.927%	779,971	-56.635%
2020-02-19	4.0200	4.110000	3.930000	4.1000	+2.500%	361,911	-55.366%
2020-02-18	4.0300	4.070000	3.930000	4.0000	-1.235%	306,123	-54.250%
2020-02-14	4.0400	4.070000	3.950000	4.0500	+0.998%	268,985	-54.815%
2020-02-13	3.9700	4.030000	3.880000	4.0100	+0.501%	674,795	-54.364%
2020-02-12	4.0800	4.160000	3.970000	3.9900	-1.966%	826,560	-54.135%
2020-02-11	3.8800	4.128400	3.810000	4.0700	-3.095%	1,311,154	-55.037%
2020-02-10	4.0400	4.210000	3.970000	4.2000	+3.448%	1,010,209	-56.429%
2020-02-07	4.1300	4.160000	4.010000	4.0600	-1.695%	487,760	-54.926%
2020-02-06	4.1700	4.220000	4.090000	4.1300	-0.242%	745,654	-55.690%
2020-02-05	4.0300	4.180000	3.910000	4.1400	+3.500%	702,327	-55.797%
2020-02-04	3.9800	4.025000	3.820000	4.0000	+1.010%	1,015,635	-54.250%
2020-02-03	4.1100	4.140000	3.910000	3.9600	-2.941%	467,896	-53.788%
2020-01-31	4.0700	4.160000	4.030000	4.0800	-0.971%	566,940	-55.147%
2020-01-30	4.0700	4.125000	4.040000	4.1200	+0.488%	802,284	-55.583%
2020-01-29	4.1400	4.180000	4.070000	4.1000	-0.966%	179,801	-55.366%
2020-01-28	4.1600	4.210000	4.130000	4.1400	0.000%	197,366	-55.797%
2020-01-27	4.0700	4.190000	4.020000	4.1400	-0.719%	353,687	-55.797%
2020-01-24	4.1300	4.190000	4.110000	4.1700	+0.969%	224,770	-56.115%
2020-01-23	4.0900	4.190000	4.000000	4.1300	+0.978%	557,389	-55.690%
2020-01-22	4.1400	4.140000	4.000000	4.0900	-0.969%	204,561	-55.257%
2020-01-21	4.1500	4.185000	4.070000	4.1300	-1.432%	235,903	-55.690%
2020-01-17	4.2000	4.225000	4.140000	4.1900	+0.721%	369,815	-56.325%
2020-01-16	4.1600	4.250000	4.130000	4.1600	+1.217%	285,113	-56.010%
2020-01-15	4.0400	4.160000	4.040000	4.1100	+0.735%	239,317	-55.474%
2020-01-14	4.0300	4.160000	3.980000	4.0800	+1.241%	409,307	-55.147%
2020-01-13	4.0700	4.120000	3.970000	4.0300	-0.494%	396,686	-54.591%
2020-01-10	4.1400	4.180000	4.030000	4.0500	-2.174%	388,687	-54.815%
2020-01-09	4.0500	4.200000	4.020000	4.1400	+3.242%	396,224	-55.797%
2020-01-08	4.0500	4.120000	4.010000	4.0100	-0.988%	256,570	-54.364%
2020-01-07	4.1400	4.160000	4.000000	4.0500	-0.978%	343,542	-54.815%
2020-01-06	4.0400	4.130000	3.980000	4.0900	0.000%	220,223	-55.257%
2020-01-03	4.0500	4.160000	4.050000	4.0900	-0.728%	318,268	-55.257%
2020-01-02	4.1600	4.220000	4.010000	4.1200	-0.483%	354,968	-55.583%
2019-12-31	4.0000	4.175000	4.000000	4.1400	+2.222%	436,793	-55.797%
2019-12-30	3.9900	4.135000	3.980000	4.0500	+1.250%	442,784	-54.815%
2019-12-27	4.0300	4.145000	4.000000	4.0000	-0.990%	235,784	-54.250%
2019-12-26	4.1100	4.270000	4.030000	4.0400	-1.703%	342,788	-54.703%
2019-12-24	3.9500	4.120000	3.950000	4.1100	+3.266%	199,550	-55.474%
2019-12-23	4.0400	4.090000	3.950000	3.9800	-1.485%	244,749	-54.020%
2019-12-20	4.0900	4.180000	4.030000	4.0400	-0.980%	1,946,237	-54.703%
2019-12-19	4.0500	4.090000	4.010000	4.0800	0.000%	319,831	-55.147%
2019-12-18	3.9800	4.140000	3.980000	4.0800	+2.000%	259,406	-55.147%
2019-12-17	4.0900	4.170000	3.910000	4.0000	-2.200%	427,640	-54.250%
2019-12-16	4.0700	4.160000	4.070000	4.0900	+1.238%	272,482	-55.257%
2019-12-13	4.1300	4.175500	4.010000	4.0400	-1.703%	252,974	-54.703%
2019-12-12	4.1600	4.270000	4.110000	4.1100	-1.202%	482,312	-55.474%
2019-12-11	4.1300	4.190000	4.080000	4.1600	+1.463%	455,066	-56.010%
2019-12-10	3.9400	4.160000	3.900000	4.1000	+2.500%	1,024,137	-55.366%
2019-12-09	4.1800	4.190000	3.975000	4.0000	-4.535%	376,926	-54.250%
2019-12-06	4.1900	4.250000	4.110000	4.1900	+1.946%	270,940	-56.325%
2019-12-05	4.1100	4.170000	4.095000	4.1100	+0.244%	208,883	-55.474%
2019-12-04	4.1500	4.210000	4.058500	4.1000	+1.485%	280,264	-55.366%
2019-12-03	3.9300	4.060000	3.862000	4.0400	+0.748%	260,449	-54.703%
2019-12-02	4.1100	4.140000	4.000000	4.0100	-2.433%	280,052	-54.364%
2019-11-29	4.0100	4.135000	3.940000	4.1100	+1.985%	117,586	-55.474%
2019-11-27	4.1600	4.180000	4.015000	4.0300	-1.946%	352,746	-54.591%
2019-11-26	4.1600	4.190000	4.100000	4.1100	-1.439%	320,385	-55.474%
2019-11-25	4.2000	4.250000	4.145000	4.1700	-0.714%	571,496	-56.115%
2019-11-22	4.1600	4.240000	4.100000	4.2000	+0.719%	375,023	-56.429%
2019-11-21	4.2700	4.280000	4.150000	4.1700	-1.882%	348,989	-56.115%
2019-11-20	4.2500	4.290000	4.170000	4.2500	-0.235%	567,932	-56.941%
2019-11-19	4.2800	4.340000	4.245000	4.2600	+0.235%	379,492	-57.042%
2019-11-18	4.2900	4.320000	4.190000	4.2500	-1.848%	299,370	-56.941%
2019-11-15	4.3900	4.410000	4.270000	4.3300	-0.460%	350,028	-57.737%
2019-11-14	4.2800	4.400000	4.280000	4.3500	+0.230%	198,704	-57.931%
2019-11-13	4.3800	4.460000	4.330000	4.3400	-2.032%	332,609	-57.834%
2019-11-12	4.3700	4.570000	4.350000	4.4300	+0.454%	335,914	-58.691%
2019-11-11	4.4500	4.470000	4.380000	4.4100	-1.121%	169,211	-58.503%
2019-11-08	4.4300	4.520000	4.415000	4.4600	+0.905%	229,036	-58.969%
2019-11-07	4.4600	4.530000	4.380000	4.4200	+0.455%	264,346	-58.597%
2019-11-06	4.5400	4.540000	4.400000	4.4000	-2.870%	400,305	-58.409%
2019-11-05	4.6300	4.700000	4.530000	4.5300	-1.948%	314,969	-59.603%
2019-11-04	4.6300	4.690000	4.550000	4.6200	+0.873%	391,707	-60.390%
2019-11-01	4.5100	4.690000	4.460000	4.5800	+2.691%	428,970	-60.044%
2019-10-31	4.5900	4.670000	4.400000	4.4600	-4.497%	535,898	-58.969%
2019-10-30	4.5300	4.710000	4.520000	4.6700	+1.522%	371,914	-60.814%
2019-10-29	4.5400	4.660000	4.475000	4.6000	+1.770%	439,034	-60.217%
2019-10-28	4.4900	4.660000	4.270000	4.5200	+1.345%	1,163,600	-59.513%
2019-10-25	4.3600	4.660000	4.305000	4.4600	+5.938%	1,256,618	-58.969%
2019-10-24	4.1000	4.460000	4.000000	4.2100	+15.978%	1,346,018	-56.532%
2019-10-23	3.6400	3.720000	3.610000	3.6300	+0.276%	495,461	-49.587%
2019-10-22	3.5600	3.660000	3.540000	3.6200	+0.556%	176,242	-49.448%
2019-10-21	3.5700	3.750000	3.570000	3.6000	+1.695%	302,255	-49.167%
2019-10-18	3.5500	3.570000	3.440000	3.5400	-1.117%	240,114	-48.305%
2019-10-17	3.5500	3.630000	3.520000	3.5800	+1.130%	137,238	-48.883%
2019-10-16	3.6000	3.720000	3.540000	3.5400	-1.667%	159,815	-48.305%
2019-10-15	3.5500	3.720000	3.545000	3.6000	+1.124%	171,628	-49.167%
2019-10-14	3.5300	3.600000	3.480000	3.5600	+0.565%	355,540	-48.596%
2019-10-11	3.5100	3.600000	3.500000	3.5400	+2.609%	542,333	-48.305%
2019-10-10	3.3800	3.520000	3.380000	3.4500	+2.374%	303,058	-46.957%
2019-10-09	3.3300	3.400000	3.310000	3.3700	+1.813%	224,216	-45.697%
2019-10-08	3.2400	3.350000	3.210000	3.3100	+0.915%	406,125	-44.713%
2019-10-07	3.1800	3.304600	3.150000	3.2800	+2.500%	389,455	-44.207%
2019-10-04	3.1300	3.230000	3.090000	3.2000	+2.894%	335,080	-42.813%
2019-10-03	3.1100	3.130000	3.040000	3.1100	-1.893%	267,150	-41.158%
2019-10-02	3.1800	3.230000	3.130000	3.1700	-1.858%	289,820	-42.271%
2019-10-01	3.3700	3.430000	3.230000	3.2300	-3.869%	308,622	-43.344%
2019-09-30	3.3300	3.390000	3.330000	3.3600	+0.901%	311,557	-45.536%
2019-09-27	3.3800	3.400000	3.230000	3.3300	-0.893%	303,627	-45.045%
2019-09-26	3.4900	3.490000	3.360000	3.3600	-3.725%	144,106	-45.536%
2019-09-25	3.4000	3.530000	3.400000	3.4900	+2.950%	204,376	-47.564%
2019-09-24	3.4100	3.450000	3.345000	3.3900	-1.453%	325,087	-46.018%
2019-09-23	3.3100	3.460000	3.280000	3.4400	+3.927%	431,709	-46.802%
2019-09-20	3.4100	3.430000	3.290000	3.3100	-2.933%	1,210,114	-44.713%
2019-09-19	3.4600	3.530000	3.400000	3.4100	-1.159%	371,523	-46.334%
2019-09-18	3.5600	3.560000	3.375000	3.4500	-2.542%	694,844	-46.957%
2019-09-17	3.6200	3.620000	3.500000	3.5400	-1.939%	252,116	-48.305%
2019-09-16	3.6500	3.695100	3.600000	3.6100	-1.096%	514,602	-49.307%
2019-09-13	3.8400	3.880000	3.630000	3.6500	-3.694%	546,711	-49.863%
2019-09-12	3.7600	3.830000	3.680000	3.7900	+1.337%	434,062	-51.715%
2019-09-11	3.7000	3.760000	3.570000	3.7400	+1.907%	543,941	-51.070%
2019-09-10	3.5800	3.680000	3.550000	3.6700	+2.801%	499,773	-50.136%
2019-09-09	3.3900	3.640000	3.380000	3.5700	+5.310%	469,377	-48.739%
2019-09-06	3.4300	3.580000	3.390000	3.3900	-1.166%	782,574	-46.018%
2019-09-05	3.2700	3.470000	3.210000	3.4300	+6.522%	1,135,450	-46.647%
2019-09-04	3.2100	3.270000	3.190000	3.2200	+1.258%	491,696	-43.168%
2019-09-03	3.2100	3.240000	3.180000	3.1800	-2.154%	364,115	-42.453%
2019-08-30	3.2800	3.320000	3.210000	3.2500	-0.915%	225,406	-43.692%
2019-08-29	3.2400	3.310000	3.240000	3.2800	+2.181%	209,988	-44.207%
2019-08-28	3.2100	3.280000	3.160000	3.2100	+0.312%	271,047	-42.991%
2019-08-27	3.3800	3.410000	3.200000	3.2000	-4.762%	345,165	-42.813%
2019-08-26	3.3500	3.380000	3.320000	3.3600	+0.901%	308,284	-45.536%
2019-08-23	3.3800	3.440000	3.330000	3.3300	-1.770%	522,820	-45.045%
2019-08-22	3.3900	3.440000	3.360000	3.3900	+0.893%	398,332	-46.018%
2019-08-21	3.2900	3.380000	3.230000	3.3600	+4.025%	439,884	-45.536%
2019-08-20	3.2900	3.320000	3.230000	3.2300	-2.711%	176,270	-43.344%
2019-08-19	3.3100	3.400000	3.280000	3.3200	+1.840%	316,363	-44.880%
2019-08-16	3.1500	3.300000	3.140000	3.2600	+4.153%	623,613	-43.865%
2019-08-15	3.1800	3.200000	3.100000	3.1300	-1.881%	516,884	-41.534%
2019-08-14	3.2600	3.290000	3.190000	3.1900	-4.204%	560,886	-42.633%
2019-08-13	3.2600	3.410000	3.250000	3.3300	+2.147%	389,305	-45.045%
2019-08-12	3.3300	3.350000	3.240000	3.2600	-3.264%	277,721	-43.865%
2019-08-09	3.4200	3.470000	3.350000	3.3700	-0.882%	421,532	-45.697%
2019-08-08	3.2900	3.480000	3.290000	3.4000	+4.615%	453,112	-46.176%
2019-08-07	3.2800	3.300000	3.220000	3.2500	-0.612%	769,987	-43.692%
2019-08-06	3.5200	3.560000	3.240000	3.2700	-7.102%	700,852	-44.037%
2019-08-05	3.4900	3.540000	3.450000	3.5200	-1.124%	605,183	-48.011%
2019-08-02	3.5100	3.640000	3.460000	3.5600	+1.714%	745,734	-48.596%
2019-08-01	3.4500	3.675000	3.440000	3.5000	-2.235%	1,157,653	-47.714%
2019-07-31	3.6200	3.670000	3.430000	3.5800	-0.556%	1,014,549	-48.883%
2019-07-30	3.1900	3.600000	3.140000	3.6000	+18.421%	2,388,870	-49.167%
2019-07-29	3.1800	3.650000	2.880000	3.0400	-23.232%	3,072,225	-39.803%
2019-07-26	3.9400	3.975000	3.870000	3.9600	+1.279%	593,500	-53.788%
2019-07-25	3.9700	3.981800	3.895000	3.9100	-1.511%	1,227,178	-53.197%
2019-07-24	3.9500	3.990000	3.910000	3.9700	0.000%	452,329	-53.904%
2019-07-23	3.9100	3.990000	3.870000	3.9700	+1.535%	495,002	-53.904%
2019-07-22	3.9500	3.990000	3.875000	3.9100	-1.263%	234,305	-53.197%
2019-07-19	3.9500	4.000000	3.905000	3.9600	-0.503%	275,710	-53.788%
2019-07-18	3.9200	4.025000	3.870000	3.9800	+1.531%	397,092	-54.020%
2019-07-17	3.9700	4.050000	3.910000	3.9200	-1.754%	431,345	-53.316%
2019-07-16	3.9000	4.065000	3.868400	3.9900	+1.269%	369,055	-54.135%
2019-07-15	3.9700	3.980000	3.795000	3.9400	-0.756%	752,509	-53.553%
2019-07-12	3.9000	4.040000	3.880000	3.9700	+1.795%	558,559	-53.904%
2019-07-11	3.8400	4.010000	3.840000	3.9000	+1.828%	500,466	-53.077%
2019-07-10	4.0100	4.010000	3.810000	3.8300	-4.250%	579,962	-52.219%
2019-07-09	3.9600	4.045000	3.930000	4.0000	+1.010%	805,538	-54.250%
2019-07-08	4.0500	4.050000	3.950000	3.9600	-2.222%	458,820	-53.788%
2019-07-05	4.0200	4.070000	3.982500	4.0500	+0.496%	238,231	-54.815%
2019-07-03	4.0800	4.080000	3.970000	4.0300	-1.225%	150,254	-54.591%
2019-07-02	4.0800	4.130000	4.020000	4.0800	-0.244%	401,690	-55.147%
2019-07-01	4.2000	4.230000	4.030000	4.0900	-1.446%	450,035	-55.257%
2019-06-28	4.1300	4.255000	4.130000	4.1500	+1.220%	3,520,323	-55.904%
2019-06-27	3.9400	4.140000	3.940000	4.1000	+4.326%	456,149	-55.366%
2019-06-26	4.0200	4.040000	3.910000	3.9300	-1.995%	760,199	-53.435%
2019-06-25	4.1200	4.145000	4.010000	4.0100	-2.670%	647,458	-54.364%
2019-06-24	4.2900	4.348500	4.115000	4.1200	-3.963%	865,938	-55.583%
2019-06-21	4.1900	4.310000	4.190000	4.2900	+1.659%	968,624	-57.343%
2019-06-20	4.2900	4.330000	4.200000	4.2200	-0.472%	564,915	-56.635%
2019-06-19	4.1500	4.260000	4.070000	4.2400	+2.415%	652,965	-56.840%
2019-06-18	4.0900	4.170000	4.070000	4.1400	+1.471%	480,849	-55.797%
2019-06-17	4.1100	4.160000	4.070000	4.0800	-0.730%	358,203	-55.147%
2019-06-14	4.1500	4.230000	4.085000	4.1100	-1.675%	1,185,229	-55.474%
2019-06-13	4.1300	4.200000	4.060000	4.1800	+1.951%	562,991	-56.220%
2019-06-12	4.1600	4.200000	4.060000	4.1000	-1.442%	579,096	-55.366%
2019-06-11	4.2900	4.310000	4.101200	4.1600	-1.887%	491,529	-56.010%
2019-06-10	4.3000	4.380000	4.230000	4.2400	-1.395%	387,516	-56.840%
2019-06-07	4.3000	4.370000	4.230000	4.3000	+0.703%	269,623	-57.442%
2019-06-06	4.1500	4.300000	4.050000	4.2700	+2.398%	811,379	-57.143%
2019-06-05	4.2100	4.335000	4.115000	4.1700	-0.950%	569,371	-56.115%
2019-06-04	4.1200	4.230000	4.110000	4.2100	+2.934%	590,787	-56.532%
2019-06-03	4.0100	4.150000	3.990000	4.0900	+1.741%	423,406	-55.257%
2019-05-31	4.1900	4.320000	3.900000	4.0200	-7.159%	1,233,332	-54.478%
2019-05-30	4.3400	4.390000	4.250000	4.3300	+0.464%	278,524	-57.737%
2019-05-29	4.3400	4.400000	4.265000	4.3100	-0.691%	593,414	-57.541%
2019-05-28	4.3900	4.520000	4.320000	4.3400	-1.364%	771,343	-57.834%
2019-05-24	4.5400	4.540000	4.280000	4.4000	-2.870%	622,556	-58.409%
2019-05-23	4.3400	4.660000	4.340000	4.5300	+2.955%	902,963	-59.603%
2019-05-22	4.5000	4.550000	4.400000	4.4000	-2.655%	313,213	-58.409%
2019-05-21	4.6300	4.740000	4.500000	4.5200	-1.952%	310,669	-59.513%
2019-05-20	4.5400	4.740000	4.510000	4.6100	+0.436%	280,973	-60.304%
2019-05-17	4.6800	4.750000	4.570000	4.5900	-3.165%	600,147	-60.131%
2019-05-16	4.5900	4.810000	4.570000	4.7400	+3.720%	556,926	-61.392%
2019-05-15	4.5300	4.650000	4.530000	4.5700	-0.218%	594,163	-59.956%
2019-05-14	4.6900	4.710000	4.470000	4.5800	-2.345%	577,416	-60.044%
2019-05-13	4.8000	4.890000	4.690000	4.6900	-4.286%	442,796	-60.981%
2019-05-10	4.8000	4.920000	4.750000	4.9000	-0.407%	304,638	-62.653%
2019-05-09	4.7800	4.990000	4.780000	4.9200	+2.714%	468,717	-62.805%
2019-05-08	4.9100	4.960000	4.750000	4.7900	-3.232%	439,922	-61.795%
2019-05-07	4.8200	4.975000	4.720000	4.9500	+1.020%	603,843	-63.030%
2019-05-06	4.7000	4.960000	4.660000	4.9000	+3.594%	695,280	-62.653%
2019-05-03	4.7500	4.835000	4.615000	4.7300	-0.421%	564,099	-61.311%
2019-05-02	5.2800	5.400000	4.630000	4.7500	-15.780%	2,035,462	-61.474%
2019-05-01	5.4700	5.690000	5.420000	5.6400	+3.297%	477,821	-67.553%
2019-04-30	5.6300	5.690000	5.360000	5.4600	-2.674%	366,675	-66.484%
2019-04-29	5.4100	5.690000	5.410000	5.6100	+4.664%	306,746	-67.380%
2019-04-26	5.3200	5.480000	5.320000	5.3600	+0.563%	329,685	-65.858%

document.getElementById("PRRnFv").onerror = function(){this.style.display='none';}; .dark-mode .NrfyfS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NrfyfS{ color: #333333; background-color: white; border: 2px solid #333333; }ONDKOn Deck Capital, Inc.stock NYSE

ONDK
On Deck Capital, Inc.
stock NYSE