NYSE:ONDK
Delisted
On Deck Capital Inc Stock Price (Quote)
$1.83
+0 (+0%)
At Close: Dec 08, 2021
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.83 | $1.83 | Wednesday, 8th Dec 2021 ONDK stock ended at $1.83. During the day the stock fluctuated 0% from a day low at $1.83 to a day high of $1.83. |
| 90 days | $1.83 | $1.83 | |
| 52 weeks | $1.83 | $1.83 |
| Date | Open | High | Low | Close | Volume |
| Mar 08, 2016 | $7.89 | $7.93 | $7.58 | $7.72 | 428 000 |
| Mar 07, 2016 | $7.94 | $8.32 | $7.76 | $7.95 | 378 000 |
| Mar 04, 2016 | $7.73 | $8.19 | $7.60 | $8.00 | 546 300 |
| Mar 03, 2016 | $7.05 | $7.76 | $7.05 | $7.69 | 543 600 |
| Mar 02, 2016 | $6.78 | $7.14 | $6.75 | $7.05 | 228 500 |
| Mar 01, 2016 | $6.75 | $6.83 | $6.51 | $6.79 | 232 200 |
| Feb 29, 2016 | $6.58 | $6.92 | $6.56 | $6.70 | 258 300 |
| Feb 26, 2016 | $6.35 | $6.75 | $6.35 | $6.63 | 383 800 |
| Feb 25, 2016 | $6.32 | $6.55 | $6.05 | $6.35 | 748 500 |
| Feb 24, 2016 | $6.86 | $6.89 | $6.22 | $6.31 | 789 800 |
| Feb 23, 2016 | $7.85 | $7.85 | $6.51 | $7.05 | 1 291 600 |
| Feb 22, 2016 | $8.49 | $8.86 | $8.49 | $8.80 | 278 000 |
| Feb 19, 2016 | $8.15 | $8.50 | $8.10 | $8.44 | 141 500 |
| Feb 18, 2016 | $7.45 | $8.25 | $7.45 | $8.20 | 276 600 |
| Feb 17, 2016 | $7.64 | $7.92 | $7.28 | $7.45 | 404 300 |
| Feb 16, 2016 | $7.05 | $7.72 | $7.05 | $7.62 | 157 000 |
| Feb 12, 2016 | $7.00 | $7.15 | $6.78 | $6.97 | 164 900 |
| Feb 11, 2016 | $6.92 | $6.98 | $6.53 | $6.87 | 233 100 |
| Feb 10, 2016 | $6.61 | $7.09 | $6.60 | $6.97 | 188 900 |
| Feb 09, 2016 | $6.82 | $7.03 | $6.51 | $6.62 | 204 000 |
| Feb 08, 2016 | $7.53 | $7.61 | $6.51 | $6.97 | 665 300 |
| Feb 05, 2016 | $7.68 | $7.94 | $7.41 | $7.61 | 250 600 |
| Feb 04, 2016 | $7.67 | $7.86 | $7.60 | $7.78 | 225 300 |
| Feb 03, 2016 | $7.67 | $7.75 | $7.12 | $7.71 | 229 500 |
| Feb 02, 2016 | $7.74 | $7.86 | $7.35 | $7.60 | 255 900 |
