On Deck Capital Stock Price History, ONDK Historical Prices

Add to My Stocks
$5.39 $0.22 (4.26%) ONDK stock closing price Feb 16, 2018 (Closing)

View and download On Deck Capital stock price history for the last 10 years. Daily open, high, low, and end of day closing price for the company, along with On Deck Capital price earnings ratio, and the price to sales ratio are available in this historical stock price data. The On Deck Capital stock price history chart shows that the stock price was at a low of $3.38 on May 18, 2017 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-16 5.16 5.5 5.16 5.39 833,667 - 1.14
2018-02-15 5.14 5.34 4.98 5.17 1,498,096 - 1.1
2018-02-14 4.84 5.21 4.8 5.1 1,075,397 - 1.08
2018-02-13 4.67 5.31 4.67 4.85 1,462,740 - 1.03
2018-02-12 4.28 4.49 4.17 4.48 590,011 - 0.95
2018-02-09 4.24 4.27 4.11 4.25 497,112 - 0.9
2018-02-08 4.33 4.33 4.2 4.2 373,360 - 0.89
2018-02-07 4.3 4.39 4.24 4.32 309,736 - 0.92
2018-02-06 4.2 4.38 4.2 4.3 442,502 - 0.91
2018-02-05 4.37 4.45 4.12 4.31 1,020,696 - 0.92
2018-02-02 4.66 4.66 4.46 4.53 529,101 - 0.96
2018-02-01 4.49 4.68 4.38 4.68 357,846 - 0.99
2018-01-31 4.54 4.6 4.44 4.5 390,097 - 0.96
2018-01-30 4.39 4.64 4.34 4.54 351,753 - 0.96
2018-01-29 4.6 4.61 4.41 4.42 500,794 - 0.94
2018-01-26 4.66 4.7 4.53 4.61 478,908 - 0.98
2018-01-25 4.69 4.7 4.6 4.63 196,431 - 0.98
2018-01-24 4.74 4.79 4.65 4.67 333,444 - 0.99
2018-01-23 4.66 4.74 4.56 4.74 333,417 - 1.01
2018-01-22 4.72 4.73 4.56 4.69 484,072 - 1
2018-01-19 4.77 4.85 4.71 4.73 318,492 - 1
2018-01-18 4.87 4.89 4.75 4.75 256,736 - 1.01
2018-01-17 5.01 5.01 4.84 4.89 365,140 - 1.04
2018-01-16 5.38 5.38 4.9 4.94 1,100,277 - 1.05
2018-01-10 5.33 5.72 5.32 5.46 926,711 - 1.16
2018-01-09 5.42 5.45 5.24 5.25 1,094,571 - 1.11
2018-01-08 5.67 5.69 5.33 5.42 518,117 - 1.15
2018-01-05 5.73 5.74 5.65 5.67 190,764 - 1.2
2018-01-04 5.86 5.86 5.62 5.72 356,985 - 1.21
2018-01-03 5.96 6 5.77 5.81 154,746 - 1.23
2018-01-02 5.81 5.96 5.71 5.95 240,567 - 1.26
2017-12-29 5.84 5.84 5.71 5.74 370,689 - 1.22
2017-12-28 5.73 5.85 5.68 5.82 248,360 - 1.24
2017-12-27 5.84 5.86 5.68 5.72 279,746 - 1.21
2017-12-26 5.75 5.85 5.73 5.83 215,669 - 1.24
2017-12-22 5.8 5.86 5.7 5.79 391,606 - 1.23
2017-12-21 5.78 5.94 5.75 5.8 334,630 - 1.23
2017-12-20 5.89 5.95 5.72 5.77 783,538 - 1.23
2017-12-19 6.29 6.36 5.86 5.89 511,339 - 1.25
2017-12-18 6.03 6.32 6.03 6.24 1,359,476 - 1.33
2017-12-15 5.69 5.95 5.68 5.91 747,062 - 1.26
2017-12-14 5.53 5.68 5.48 5.66 344,906 - 1.2
2017-12-13 5.4 5.58 5.4 5.54 329,715 - 1.18
2017-12-12 5.29 5.59 5.28 5.41 452,692 - 1.15
2017-12-11 5.25 5.27 5.17 5.22 235,863 - 1.11
2017-12-08 5.21 5.26 5.13 5.23 208,386 - 1.11
2017-12-07 5.18 5.21 5.09 5.17 281,070 - 1.1
2017-12-06 5.36 5.38 5.14 5.21 299,111 - 1.11
2017-12-05 5.31 5.47 5.28 5.36 495,807 - 1.14
2017-12-04 5.12 5.34 5.07 5.33 520,371 - 1.13
2017-12-01 5.24 5.27 4.82 5.01 701,959 - 1.06
2017-11-30 5.27 5.54 5.19 5.29 979,155 - 1.12
2017-11-29 4.97 5.17 4.96 5.14 392,342 - 1.09
2017-11-28 4.89 5 4.8 4.93 343,914 - 1.05
2017-11-27 4.99 5.07 4.85 4.88 221,978 - 1.04
2017-11-24 4.98 5.07 4.94 5 128,327 - 1.06
2017-11-23 0 0 0 4.98 0 - -
2017-11-22 4.96 5.15 4.93 4.98 594,968 - 1.06
2017-11-21 4.93 5.01 4.86 4.96 286,411 - 1.05
2017-11-20 4.94 5.02 4.88 4.89 296,224 - 1.04
2017-11-17 4.93 5.05 4.9 4.94 294,191 - 1.05
2017-11-16 4.9 5.08 4.86 4.96 527,781 - 1.05
2017-11-15 4.74 4.86 4.66 4.81 370,510 - 1.02
2017-11-14 4.77 4.84 4.72 4.75 256,926 - 1.01
2017-11-13 4.9 4.91 4.77 4.8 315,620 - 1.02
2017-11-10 4.98 5.17 4.95 4.96 258,194 - 1.05
2017-11-09 4.94 5.16 4.84 5.01 572,878 - 1.06
2017-11-08 5.01 5.16 4.96 5.01 836,407 - 1.06
2017-11-07 5.17 5.21 5.05 5.1 684,526 - 1.08
2017-11-06 4.81 5.32 4.76 5.2 836,700 - 1.12
2017-11-03 4.76 5.2 4.73 5.17 983,316 - 1.11
2017-11-02 4.87 4.98 4.7 4.78 490,380 - 1.03
2017-11-01 4.99 4.99 4.81 4.9 276,204 - 1.05
2017-10-31 4.87 4.97 4.84 4.93 390,821 - 1.06
2017-10-30 4.88 4.94 4.79 4.85 253,894 - 1.04
2017-10-27 4.76 4.95 4.68 4.88 252,159 - 1.05
2017-10-26 4.95 4.98 4.73 4.8 227,635 - 1.03
2017-10-25 5.01 5.04 4.88 4.91 316,771 - 1.05
2017-10-24 4.95 5.08 4.93 5.01 228,726 - 1.08
2017-10-23 5.13 5.16 4.82 4.98 318,407 - 1.07
2017-10-20 5.15 5.17 5.06 5.1 189,289 - 1.09
2017-10-19 5.06 5.1 5 5.06 301,718 - 1.09
2017-10-18 5.02 5.15 4.94 5.08 420,853 - 1.09
2017-10-17 5.06 5.18 4.97 5.07 355,739 - 1.09
2017-10-16 4.88 5.07 4.87 5.05 495,585 - 1.08
2017-10-13 4.82 4.95 4.76 4.88 230,962 - 1.05
2017-10-12 4.79 4.86 4.77 4.8 260,539 - 1.03
2017-10-11 4.7 4.86 4.65 4.81 312,404 - 1.03
2017-10-10 4.73 4.76 4.66 4.69 239,054 - 1.01
Get more Data

On Deck Capital Stock History 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 Stock Price History: Past 5 years

Max Stock Price27.98Dec 17,2014
Min Stock Price3.38May 18,2017
Avg Stock Price8.33

On Deck Capital Historical PS ratio: Past 5 years

Max PS Ratio3.37Dec 02,2015
Min PS Ratio0.76May 17,2017
Avg PS Ratio1.46

ONDK Industry Peers

Company Price Change (%)
Apollo Residential Mortgage (AMTG)13.640.01 (0.07%)
Dfc Global (DLLR)9.510.02 (0.21%)
Safety Inc&grow (SAFE)16.320.57 (3.37%)
Newstar Financial (NEWS)11.980 (0%)
Omega Commercial Finance (OCFN)00 (0%)
Jp Morgan Chase (JPM)114.680.83 (0.72%)
China Commercial Credit (CCCR)1.390.08 (5.44%)

We provide On Deck Capital share price history along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick On Deck Capital stock analysis. On Deck Capital stock price history captures the price movement and gives a clear picture of a company's historical performance. A large variation in high and low prices during the day implies a volatile day for the company's stock. ONDK stock saw a high of $5.5, and a low of $5.16 on last trading day. Looking at On Deck Capital stock history data, the P/S ratio was at a low of 0.76 on May 17, 2017.