Quantcast

On Deck Capital, Inc. Common Stock Historical Stock Prices

ONDK 
$7.06
*  
0.09
1.29%
Get ONDK Alerts
*Delayed - data as of Oct. 22, 2018  -  Find a broker to begin trading ONDK now
Exchange:NYSE
Industry: Finance
Community Rating:
View:    ONDK Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-JUL-2018 TO 22-OCT-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 7 7.19 7 7.06 596,545
10/22/2018 7.02 7.19 7 7.06 596,745
10/19/2018 7.13 7.23 6.92 6.97 311,853
10/18/2018 7.27 7.38 7.11 7.14 339,613
10/17/2018 7.33 7.46 7.2 7.34 414,774
10/16/2018 6.8 7.4 6.8 7.4 642,657
10/15/2018 6.88 6.9 6.69 6.76 411,121
10/12/2018 7.02 7.03 6.835 6.91 425,032
10/11/2018 7 7.15 6.88 6.9 505,936
10/10/2018 7.08 7.18 7.04 7.05 544,569
10/09/2018 6.98 7.28 6.98 7.15 521,407
10/08/2018 7.31 7.46 6.825 7.04 627,885
10/05/2018 7.12 7.24 6.95 6.97 288,215
10/04/2018 7.35 7.35 7.085 7.16 443,239
10/03/2018 7.3 7.4575 7.28 7.35 349,765
10/02/2018 7.38 7.46 7.16 7.25 320,517
10/01/2018 7.59 7.8 7.3 7.41 763,112
09/28/2018 7.35 7.57 7.35 7.57 369,025
09/27/2018 7.3 7.44 7.27 7.39 325,921
09/26/2018 7.55 7.73 7.31 7.32 576,851
09/25/2018 7.19 7.54 7.16 7.52 672,270
09/24/2018 7.33 7.35 6.99 7.12 524,897
09/21/2018 7.59 7.59 7.32 7.35 718,058
09/20/2018 7.6 7.66 7.55 7.55 245,289
09/19/2018 7.54 7.65 7.49 7.55 377,524
09/18/2018 7.59 7.688 7.49 7.55 367,239
09/17/2018 7.56 7.72 7.48 7.59 568,661
09/14/2018 7.53 7.73 7.47 7.58 422,660
09/13/2018 7.77 8.05 7.44 7.56 548,002
09/12/2018 8.06 8.2 7.65 7.73 712,016
09/11/2018 8.13 8.31 8.07 8.09 404,271
09/10/2018 8.11 8.2 7.96 8.14 676,087
09/07/2018 8.22 8.34 8.09 8.1 450,176
09/06/2018 8.12 8.26 8.04 8.23 615,133
09/05/2018 8.09 8.2 7.98 8.14 557,824
09/04/2018 8.18 8.185 7.97 8.13 731,882
08/31/2018 8.25 8.32 8.155 8.22 384,993
08/30/2018 8.28 8.48 8.1313 8.31 428,234
08/29/2018 8.47 8.53 8.215 8.24 275,854
08/28/2018 8.43 8.49 8.25 8.43 424,209
08/27/2018 8.68 8.68 8.05 8.39 953,499
08/24/2018 8.78 8.83 8.66 8.69 361,913
08/23/2018 8.92 9.05 8.72 8.78 461,623
08/22/2018 8.58 8.825 8.55 8.76 532,644
08/21/2018 8.91 9 8.5 8.59 976,797
08/20/2018 9.09 9.23 8.89 9.03 713,069
08/17/2018 8.96 9.01 8.84 9 407,493
08/16/2018 8.67 9.13 8.62 8.93 526,275
08/15/2018 8.88 9 8.57 8.61 402,938
08/14/2018 8.17 8.99 7.897 8.92 787,273
08/13/2018 8.67 9.02 8.52 8.81 797,561
08/10/2018 8.48 8.73 8.4 8.62 738,069
08/09/2018 8.95 9.18 8.485 8.49 1,599,331
08/08/2018 8.47 9.41 8.44 8.95 2,037,228
08/07/2018 8 8.82 7.9 8.39 3,522,034
08/06/2018 6.7 6.91 6.57 6.79 379,011
08/03/2018 6.79 6.89 6.56 6.71 238,967
08/02/2018 6.8 6.85 6.715 6.8 438,286
08/01/2018 6.82 6.94 6.754 6.83 288,211
07/31/2018 6.77 6.9 6.73 6.84 261,329
07/30/2018 6.87 6.92 6.69 6.76 437,574
07/27/2018 7.1 7.12 6.84 6.91 505,300
07/26/2018 7.18 7.2 7.025 7.07 414,020
07/25/2018 7.36 7.41 7.13 7.16 263,509
07/24/2018 7.39 7.69 7.26 7.36 474,292
07/23/2018 7.53 7.53 7.17 7.33 801,970
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio