On Deck Capital Stock Price History, ONDK Historical Prices

Add to My Stocks
$4.7 $0.01 (0.21%) ONDK stock closing price Aug 21, 2017 (Closing)

The 10 year data of On Deck Capital stock price history can be viewed and downloaded here. Historical stock prices are provided with the open, high, low, close, volume, and On Deck Capital P/E ratio data for the stock. The stock price was at a 5 year high of 27.98 on 17 Dec, 2014 as seen from On Deck Capital stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-08-214.684.784.644.70300868N/A1.01
2017-08-184.674.724.624.69278084N/A1.01
2017-08-174.894.894.744.77338870N/A1.02
2017-08-164.814.904.774.89380069N/A1.05
2017-08-154.874.974.774.81265848N/A1.03
2017-08-144.804.954.804.90737314N/A1.05
2017-08-114.674.894.544.77466702N/A1.02
2017-08-104.835.074.794.84902649N/A1.04
2017-08-094.964.974.814.82500367N/A1.03
2017-08-085.005.184.925.011425137N/A1.12
2017-08-074.385.184.305.002794746N/A1.12
2017-08-044.194.284.124.22234493N/A0.94
2017-08-034.104.213.984.19265124N/A0.94
2017-08-024.214.224.054.10341358N/A0.92
2017-08-014.314.324.204.21135691N/A0.94
2017-07-314.374.374.244.30222493N/A0.96
2017-07-284.344.394.324.35201226N/A0.97
2017-07-274.394.404.274.37326295N/A0.98
2017-07-264.354.424.314.39136658N/A0.98
2017-07-254.344.484.284.35227560N/A0.97
2017-07-244.454.484.254.32357564N/A0.97
2017-07-214.594.614.434.45418270N/A0.99
2017-07-204.484.604.454.58208211N/A1.02
2017-07-194.444.564.444.52208207N/A1.01
2017-07-184.484.504.424.49229483N/A1.00
2017-07-174.594.664.504.50233718N/A1.01
2017-07-144.584.684.574.63279501N/A1.03
2017-07-134.684.684.604.65361091N/A1.04
2017-07-124.654.694.564.68330341N/A1.05
2017-07-114.634.754.584.63293254N/A1.03
2017-07-104.754.814.634.64297433N/A1.04
2017-07-074.614.764.574.76255752N/A1.06
2017-07-064.704.784.584.61293503N/A1.03
2017-07-054.804.854.604.75386555N/A1.06
2017-07-034.664.874.584.86509971N/A1.09
2017-06-304.734.734.524.66379112N/A1.04
2017-06-294.644.724.564.71522953N/A1.05
2017-06-284.654.704.554.60759269N/A1.03
2017-06-274.634.694.544.62405453N/A1.03
2017-06-264.624.664.554.64403225N/A1.04
2017-06-234.494.604.484.59822837N/A1.03
2017-06-224.384.514.384.50406971N/A1.01
2017-06-214.344.484.294.38523837N/A0.98
2017-06-204.264.364.194.34311184N/A0.97
2017-06-194.184.284.144.28281242N/A0.96
2017-06-164.204.254.134.191021330N/A0.94
2017-06-154.254.344.184.21475283N/A0.94
2017-06-144.224.324.144.31509887N/A0.96
2017-06-134.304.324.154.24394790N/A0.95
2017-06-124.234.334.224.30630154N/A0.96
2017-06-094.204.254.114.23608770N/A0.95
2017-06-083.894.203.854.18749765N/A0.93
2017-06-073.894.053.873.92385067N/A0.88
2017-06-063.853.933.793.89456298N/A0.87
2017-06-053.913.943.863.93377071N/A0.88
2017-06-024.004.053.833.95434879N/A0.88
2017-06-013.734.063.623.991491171N/A0.89
2017-05-313.553.593.473.54506122N/A0.79
2017-05-303.613.633.503.55387665N/A0.79
2017-05-290.000.000.003.570N/AN/A
2017-05-263.563.683.523.57491463N/A0.80
2017-05-253.653.713.553.55357072N/A0.79
2017-05-243.843.853.643.65451898N/A0.82
2017-05-233.913.973.733.821588069N/A0.85
2017-05-223.443.803.433.631957649N/A0.81
2017-05-193.383.443.353.39523853N/A0.76
2017-05-183.383.433.293.381069157N/A0.76
2017-05-173.553.573.383.40975039N/A0.76
2017-05-163.733.753.573.60780734N/A0.80
2017-05-153.723.853.693.70444552N/A0.83
2017-05-123.863.953.743.75765111N/A0.84
2017-05-113.954.023.843.90537351N/A0.87
2017-05-104.064.063.913.99686140N/A0.89
2017-05-094.264.394.054.061373615N/A0.91
2017-05-084.384.403.924.321157519N/A1.06
2017-05-054.644.694.564.64261100N/A1.14
2017-05-044.664.694.524.61158320N/A1.13
2017-05-034.684.694.564.62203984N/A1.13
2017-05-024.784.824.654.68200961N/A1.15
2017-05-014.814.844.754.79215575N/A1.18
2017-04-284.784.794.704.75244182N/A1.17
2017-04-274.864.914.714.76201697N/A1.17
2017-04-264.754.924.734.86268644N/A1.19
2017-04-254.664.794.654.73422215N/A1.16
2017-04-244.624.674.574.60658109N/A1.13
2017-04-214.624.644.544.55383021N/A1.12
2017-04-204.554.654.504.601361956N/A1.13
2017-04-194.524.674.514.51599342N/A1.11
2017-04-184.324.464.314.39433659N/A1.08
Get more Data

On Deck Capital Stock Chart

View ONDK PE ratio, PS ratio stocks charts and compare with peers.
ONDK Chart
Note: Compare On Deck Capital stock price history with the index and industry peers.

On Deck Capital Historical Prices: Past 5 years

Max Stock Price 27.98 Dec 17,2014
Min Stock Price 3.38 May 18,2017
Avg Stock Price 8.95

On Deck Capital Historical PS ratio: Past 5 years

Max PS Ratio 3.37 Dec 02,2015
Min PS Ratio 0.76 May 17,2017
Avg PS Ratio 1.58

ONDK Industry Peers

Company Price Change (%)
Apollo Residential Mortgage (AMTG)13.640.01 (0.07%)
Dfc Global (DLLR)9.510.02 (0.21%)
Enova (ENVA)12.050.2 (1.63%)
Fincera (AUTCF)340 (0%)
Cit Group (CIT)44.810.07 (0.16%)
Newstar Financial (NEWS)10.880.02 (0.18%)
Omega Commercial Finance (OCFN)00 (0%)

On Deck Capital historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in On Deck Capital stock analysis. On Deck Capital stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. An abnormally high daily volume typically implies breaking news or earnings release. The closing price was 4.69 and 278084 shares of ONDK were traded on 18 Aug, 2017. The average P/S ratio was 1.58 as can be seen by On Deck Capital stock price history. .