On Deck Capital Inc historical prices

   Watch this stock

Historical chart

    8.80 
    7.16 
    5.52 
 Jan 25, 2016 Jan 20, 2017 

Export

Daily prices
-
Date Open High Low Close Volume
Jan 20, 2017 4.79 4.92 4.76 4.91 169,876
Jan 19, 2017 4.82 4.88 4.76 4.80 451,711
Jan 18, 2017 4.87 4.87 4.66 4.80 357,290
Jan 17, 2017 4.96 5.14 4.84 4.85 178,256
Jan 13, 2017 4.90 5.07 4.88 4.98 289,042
Jan 12, 2017 5.01 5.02 4.78 4.85 278,830
Jan 11, 2017 4.89 5.06 4.81 5.05 303,360
Jan 10, 2017 4.79 4.96 4.72 4.92 308,711
Jan 9, 2017 4.83 4.88 4.75 4.78 343,396
Jan 6, 2017 4.80 4.89 4.71 4.83 387,554
Jan 5, 2017 5.13 5.16 4.76 4.76 945,513
Jan 4, 2017 4.70 5.42 4.70 5.10 1,933,825
Jan 3, 2017 4.68 4.78 4.55 4.66 772,770
Dec 30, 2016 4.62 4.64 4.55 4.63 887,874
Dec 29, 2016 4.57 4.64 4.40 4.59 510,774
Dec 28, 2016 4.61 4.61 4.34 4.55 4,031,580
Dec 27, 2016 4.61 4.75 4.58 4.60 422,238
Dec 23, 2016 4.29 4.60 4.24 4.58 529,683
Dec 22, 2016 4.40 4.46 4.26 4.27 332,435
Dec 21, 2016 4.38 4.42 4.29 4.40 311,496
Dec 20, 2016 4.30 4.41 4.30 4.37 295,383
Dec 19, 2016 4.30 4.32 4.18 4.26 366,742
Dec 16, 2016 4.23 4.38 4.15 4.25 655,795
Dec 15, 2016 4.20 4.44 4.16 4.19 813,795
Dec 14, 2016 4.23 4.27 4.12 4.20 488,687
Dec 13, 2016 4.32 4.39 4.23 4.25 693,326
Dec 12, 2016 4.29 4.46 4.23 4.26 375,769
Dec 9, 2016 4.07 4.45 4.07 4.30 1,070,163
Dec 8, 2016 4.27 4.38 4.00 4.05 1,358,085
Dec 7, 2016 4.30 4.44 4.21 4.22 745,267