Quantcast

Historical Stock Prices

ONDK 
$7.06
*  
0.06
0.86%
Get ONDK Alerts
*Delayed - data as of Jan. 18, 2019  -  Find a broker to begin trading ONDK now
Exchange:NYSE
Industry: Finance
Community Rating:
 
 
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 18-OCT-2018 TO 18-JAN-2019

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.
01/18/2019 7.03 7.1498 6.97 7.06 521,557
01/17/2019 7.06 7.1975 6.89 7 508,205
01/16/2019 7.23 7.3 7.07 7.08 604,966
01/15/2019 7.12 7.24 7.08 7.17 202,659
01/14/2019 7.15 7.26 7.09 7.09 248,058
01/11/2019 7.13 7.21 7.05 7.17 319,529
01/10/2019 7.06 7.155 6.9127 7.14 345,501
01/09/2019 6.56 7.14 6.5336 7.13 911,907
01/08/2019 6.29 6.6 6.29 6.52 687,575
01/07/2019 5.97 6.25 5.83 6.24 727,573
01/04/2019 6 6.2 5.98 6.05 444,159
01/03/2019 5.92 6.07 5.81 5.89 345,308
01/02/2019 5.85 6.04 5.8 5.91 247,062
12/31/2018 5.99 6.06 5.79 5.9 455,589
12/28/2018 6.02 6.09 5.91 5.99 283,970
12/27/2018 6.12 6.21 5.905 6.02 387,849
12/26/2018 5.97 6.21 5.7837 6.21 444,553
12/24/2018 5.93 6.08 5.82 5.98 245,525
12/21/2018 6.23 6.2807 6 6.02 1,313,380
12/20/2018 6.25 6.3552 6.13 6.25 926,287
12/19/2018 6.3 6.455 6.11 6.19 1,008,315
12/18/2018 6.21 6.43 6.21 6.3 633,558
12/17/2018 6.63 6.63 6.06 6.1 1,353,473
12/14/2018 7 7.1599 6.6 6.63 1,164,792
12/13/2018 7.09 7.31 7.06 7.07 777,941
12/12/2018 7.09 7.2 7.04 7.08 516,673
12/11/2018 7.19 7.32 6.99 7.02 448,450
12/10/2018 7.17 7.21 6.97 7.15 515,805
12/07/2018 7.3 7.3898 7.13 7.22 468,935
12/06/2018 7.4 7.4025 7.1 7.35 713,242
12/04/2018 7.54 7.61 7.29 7.37 813,052
12/03/2018 8.02 8.03 7.45 7.51 853,942
11/30/2018 7.78 8.02 7.67 7.84 877,867
11/29/2018 7.64 7.94 7.5 7.76 1,173,579
11/28/2018 7.66 8.16 7.4 7.69 1,854,982
11/27/2018 7.12 7.19 7.09 7.13 332,473
11/26/2018 7.35 7.4 7.101 7.18 538,592
11/23/2018 7.19 7.32 7.19 7.26 151,123
11/21/2018 7.31 7.41 7.15 7.24 442,771
11/20/2018 7.44 7.6 7.2 7.31 757,861
11/19/2018 7.73 7.73 7.43 7.53 770,872
11/16/2018 7.75 7.89 7.56 7.75 612,822
11/15/2018 7.67 7.9 7.55 7.86 617,077
11/14/2018 8.21 8.35 7.5 7.68 940,591
11/13/2018 8.1 8.4655 8.09 8.19 1,963,658
11/12/2018 8.14 8.28 8.01 8.03 807,356
11/09/2018 8.21 8.43 8.06 8.14 952,585
11/08/2018 8.15 8.39 8.085 8.28 990,935
11/07/2018 8.89 8.89 7.9 8.22 1,984,045
11/06/2018 8.01 8.99 7.85 8.89 3,141,734
11/05/2018 6.99 6.9911 6.66 6.72 1,295,901
11/02/2018 6.71 6.98 6.71 6.94 598,214
11/01/2018 6.92 6.96 6.63 6.68 910,990
10/31/2018 6.99 7.04 6.89 6.9 317,738
10/30/2018 6.67 6.93 6.64 6.9 440,629
10/29/2018 6.88 6.93 6.64 6.69 453,564
10/26/2018 6.76 6.9 6.58 6.81 484,528
10/25/2018 7 7.03 6.72 6.85 485,634
10/24/2018 7.13 7.21 6.94 6.94 701,270
10/23/2018 6.9 7.23 6.89 7.17 505,159
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
*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