ONDK

On Deck Capital Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
On Deck Capital Inc ONDK NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Previous Close Last Traded
0.05 2.94% 1.75 1.61 1.75 1.70 1.70 17:54:01
more quote information »

ONDK Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1.351.751.351.543,818,4450.4029.63%
1 Month0.751.750.6571.234,298,2561.00133.33%
3 Months0.66661.750.611.063,041,3371.08162.53%
6 Months4.134.290.541.222,056,219-2.38-57.63%
1 Year3.284.710.541.661,235,430-1.53-46.65%
3 Years4.389.410.543.59767,090-2.63-60.05%
5 Years8.9912.850.544.30641,860-7.24-80.53%

ONDK 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 07 2020 1.75 0.05 2.94% 1.70 1.75 1.61 2,553,346
Aug 06 2020 1.70 0.07 4.29% 1.65 1.71 1.59 1,709,656
Aug 05 2020 1.63 0.16 10.88% 1.47 1.71 1.47 7,727,004
Aug 04 2020 1.47 0.00 0.0% 1.44 1.53 1.40 1,436,497
Aug 03 2020 1.47 0.04 2.8% 1.50 1.53 1.41 2,965,187
Jul 31 2020 1.43 0.07 5.15% 1.35 1.47 1.35 5,253,879
Jul 30 2020 1.36 0.02 1.49% 1.33 1.41 1.23 7,410,143
Jul 29 2020 1.34 0.10 8.06% 1.27 1.40 1.10 34,077,974
Jul 28 2020 1.24 0.51 70.8% 0.73 1.32 0.70 5,919,150
Jul 27 2020 0.726 -0.054 -6.92% 0.7768 0.78 0.711 782,912
Jul 24 2020 0.78 0.01 1.3% 0.755 0.7899 0.7546 449,731
Jul 23 2020 0.77 -0.02 -2.53% 0.77 0.8095 0.7653 1,049,187
Jul 22 2020 0.79 0.0058 0.74% 0.7907 0.83 0.7641 922,862
Jul 21 2020 0.7842 -0.0158 -1.98% 0.79 0.819899 0.731201 1,623,475
Jul 20 2020 0.80 0.0056 0.7% 0.8077 0.8225 0.7725 1,336,660
Jul 17 2020 0.7944 -0.0156 -1.93% 0.80 0.84 0.79 1,023,365
Jul 16 2020 0.81 0.02 2.53% 0.79 0.86 0.7641 1,774,528
Jul 15 2020 0.79 0.09 12.86% 0.69 0.8699 0.6868 6,857,929
Jul 14 2020 0.70 -0.012 -1.69% 0.72 0.75 0.657 1,691,978
Jul 13 2020 0.712 -0.062 -8.01% 0.80 0.81 0.712 2,187,645
Jul 10 2020 0.774 0.005 0.65% 0.75 0.80 0.7212 1,875,970
Jul 09 2020 0.769 0.039 5.34% 0.721 0.7799 0.69 2,595,595
Jul 08 2020 0.73 -0.01 -1.35% 0.736 0.79 0.7023 848,454
See More Historical Prices »
Your Recent History
NYSE
ONDK
On Deck Ca..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200808 21:38:14