On Deck Capital Inc (ONDK) Historical Stock Data

Historical Data

In the past 30 trading days, ONDK is up 0.60% a day on average. There have been 18 days where On Deck Capital Inc closed green and 12 days where ONDK closed red.

Date	Open	Close	Change	Low	High	Volume
2020-10-14	1.83	1.83	↑$0.00 (0.00%)	1.83	1.83	0
2020-10-13	1.83	1.83	↑$0.00 (0.00%)	1.83	1.83	0
2020-10-12	1.87	1.83	↓$0.04 (-2.14%)	1.82	1.92	2.57M
2020-10-09	1.91	1.89	↓$0.02 (-1.05%)	1.85	1.96	465.80K
2020-10-08	1.75	1.85	↑$0.10 (5.71%)	1.71	1.86	821.60K
2020-10-07	1.75	1.73	↓$0.02 (-1.14%)	1.68	1.76	200.50K
2020-10-06	1.72	1.69	↓$0.03 (-1.74%)	1.68	1.80	457.50K
2020-10-05	1.70	1.75	↑$0.05 (2.94%)	1.68	1.75	2.14M
2020-10-02	1.59	1.69	↑$0.10 (6.29%)	1.57	1.70	1.13M
2020-10-01	1.61	1.64	↑$0.03 (1.86%)	1.57	1.65	236.10K
2020-09-30	1.58	1.60	↑$0.02 (1.27%)	1.58	1.63	472.40K
2020-09-29	1.56	1.58	↑$0.02 (1.28%)	1.54	1.60	294.40K
2020-09-28	1.57	1.59	↑$0.02 (1.27%)	1.54	1.62	326.40K
2020-09-25	1.51	1.55	↑$0.04 (2.65%)	1.51	1.56	181.50K
2020-09-24	1.54	1.53	↓$0.01 (-0.65%)	1.50	1.56	0.94M
2020-09-23	1.57	1.56	↓$0.01 (-0.64%)	1.55	1.60	254.60K
2020-09-22	1.53	1.56	↑$0.03 (1.96%)	1.53	1.59	290.20K
2020-09-21	1.55	1.56	↑$0.01 (0.65%)	1.52	1.57	432.50K
2020-09-18	1.62	1.57	↓$0.05 (-3.09%)	1.57	1.67	1.99M
2020-09-17	1.58	1.62	↑$0.04 (2.53%)	1.57	1.68	308.50K
2020-09-16	1.62	1.60	↓$0.02 (-1.23%)	1.58	1.65	474.70K
2020-09-15	1.65	1.62	↓$0.03 (-1.82%)	1.60	1.69	211.40K
2020-09-14	1.60	1.63	↑$0.03 (1.87%)	1.60	1.63	422.50K
2020-09-11	1.62	1.61	↓$0.01 (-0.62%)	1.56	1.64	390.30K
2020-09-10	1.68	1.61	↓$0.07 (-4.17%)	1.60	1.72	398.20K
2020-09-09	1.70	1.68	↓$0.02 (-1.18%)	1.66	1.72	295.80K
2020-09-08	1.66	1.68	↑$0.02 (1.20%)	1.62	1.72	816.60K
2020-09-04	1.70	1.70	↑$0.00 (0.00%)	1.64	1.77	388.70K
2020-09-03	1.67	1.72	↑$0.05 (2.99%)	1.64	1.76	792K
2020-09-02	1.67	1.72	↑$0.05 (2.99%)	1.65	1.72	557.80K