ONDK Quote, Trading Chart, On Deck Capital Inc.

home / stock / ondk / ondk quote

Stock Information
Company Name: On Deck Capital Inc.
Stock Symbol: ONDK
Market: NYSE
Website: ondeck.com
Menu
ONDK ONDK Quote ONDK Short ONDK News ONDK Articles ONDK Message Board
Get ONDK Alerts

News, Short Squeeze, Breakout and More Instantly...
ONDK Quote
Last:$1.83
Change Percent:-3.17%
Open:$1.87
Previous Close:$1.83
High:$1.915
Low:$1.82
Volume:2,574,943
Last Trade Date Time:10/12/2020 04:46:24 am
Quotes are delayed by 15 to 20 minutes.
ONDK Chart
Last Twenty Trading Days
Date:2020-10-12
Open:$1.87
Close:$1.83
High:$1.915
Low:$1.82
Volume:2,574,943
Date:2020-10-09
Open:$1.91
Close:$1.89
High:$1.96
Low:$1.85
Volume:465,800
Date:2020-10-08
Open:$1.75
Close:$1.85
High:$1.86
Low:$1.71
Volume:820,588
Date:2020-10-07
Open:$1.75
Close:$1.73
High:$1.759
Low:$1.68
Volume:200,505
Date:2020-10-06
Open:$1.72
Close:$1.69
High:$1.8
Low:$1.68
Volume:457,507
Date:2020-10-05
Open:$1.7
Close:$1.75
High:$1.75
Low:$1.68
Volume:2,135,935
Date:2020-10-02
Open:$1.59
Close:$1.69
High:$1.7
Low:$1.57
Volume:1,133,511
Date:2020-10-01
Open:$1.61
Close:$1.64
High:$1.65
Low:$1.57
Volume:235,867
Date:2020-09-30
Open:$1.58
Close:$1.6
High:$1.63
Low:$1.5799
Volume:472,383
Date:2020-09-29
Open:$1.56
Close:$1.58
High:$1.6
Low:$1.54
Volume:294,410
Date:2020-09-25
Open:$1.51
Close:$1.55
High:$1.56
Low:$1.505
Volume:181,525
Date:2020-09-24
Open:$1.54
Close:$1.53
High:$1.56
Low:$1.5
Volume:940,662
Date:2020-09-23
Open:$1.57
Close:$1.56
High:$1.6
Low:$1.55
Volume:254,609
Date:2020-09-22
Open:$1.53
Close:$1.56
High:$1.59
Low:$1.53
Volume:290,164
Date:2020-09-21
Open:$1.55
Close:$1.56
High:$1.57
Low:$1.52
Volume:432,549
Date:2020-09-18
Open:$1.62
Close:$1.57
High:$1.67
Low:$1.57
Volume:1,991,150
Date:2020-09-17
Open:$1.58
Close:$1.62
High:$1.675
Low:$1.57
Volume:308,500
Date:2020-09-16
Open:$1.62
Close:$1.6
High:$1.65
Low:$1.58
Volume:474,664
Date:2020-09-15
Open:$1.65
Close:$1.62
High:$1.6889
Low:$1.6
Volume:211,422
Date:2020-09-14
Open:$1.6
Close:$1.63
High:$1.63
Low:$1.6
Volume:422,481