On Deck Capital Inc (ONDK)
[[ item.lastPrice ]] [[ item.priceChange ]] ([[ item.percentChange ]]) [[ item.tradeTime ]] [NYSE]
[[ item.bidPrice ]] x [[ item.bidSize ]] [[ item.askPrice ]] x [[ item.askSize ]]
[[ session ]] by (Cboe BZX)
[[ item.lastPrice ]] [[ item.priceChange ]] ([[ item.percentChange ]]) [[ item.tradeTime ]] [NYSE]
[[ item.bidPrice ]] x [[ item.bidSize ]] [[ item.askPrice ]] x [[ item.askSize ]]
[[ session ]] [[ item.lastPriceExt ]] [[ item.priceChangeExt ]] ([[ item.percentChangeExt ]]) [[ item.tradeTimeExt ]]
for [[ item.sessionDateDisplayLong ]]
Results
download Want to compare other data? Select Fields| Symbol | ONDK | AXP | BX | MCO | BAM |
| Company | On Deck Capital Inc | American Express Company | Blackstone Inc | Moody's Corp | Brookfield Asset Management Ltd |
| Price Information | |||||
| Exchange | NYSE | NYSE | NYSE | NYSE | NYSE |
| Open | 1.8700 | 358.54 | 123.08 | 501.46 | 46.80 |
| High | 1.9150 | 359.59 | 123.81 | 504.91 | 47.04 |
| Low | 1.8200 | 349.24 | 119.72 | 498.11 | 46.19 |
| Latest | 1.8300 | 349.58 | 120.89 | 500.49 | 46.57 |
| Change | -0.0600 | -6.45 | -2.53 | +1.71 | -0.43 |
| % Change | -3.17% | -1.81% | -2.05% | +0.34% | -0.91% |
| Volume | 2,574,900 | 2,909,000 | 3,779,100 | 824,100 | 2,269,800 |
| 20-Day Average Volume | 710,210 | 3,225,030 | 5,291,350 | 1,110,700 | 2,843,265 |
| Previous Close | 1.8900 | 356.03 | 123.42 | 498.78 | 47.00 |
| Industry | Finance - Misc Services | Finance - Misc Services | Finance - Misc Services | Finance - Misc Services | Finance - Misc Services |
| Has Options | No | Yes | Yes | Yes | Yes |
| Technicals | |||||
| 20-Day Moving Average | 1.6505 | 336.43 | 120.15 | 457.86 | 46.34 |
| 20-Day Raw Stochastic | 71.74% | 79.96% | 49.72% | 93.44% | 48.73% |
| 20-Day Relative Strength | 64.13 | 63.35 | 51.43 | 66.21 | 49.47 |
| Weighted Alpha | -37.80 | +10.16 | -25.26 | +3.79 | -17.39 |
| Today's Opinion | 40% Buy | 40% Buy | Hold | 40% Buy | 72% Sell |
| Previous Opinion | 40% Buy | 40% Buy | Hold | 40% Buy | 64% Sell |
| Last Month's Opinion | 8% Buy | 88% Sell | 88% Sell | 48% Sell | 64% Sell |
| Performance | |||||
| 5-Days | |||||
| %Chg | +4.57% since 10/05/20 | +2.55% since 06/29/26 | +5.23% since 06/29/26 | +10.55% since 06/29/26 | +5.82% since 06/29/26 |
| Low | 1.6800 on 10/07/20 | 336.57 on 06/30/26 | 114.69 on 06/30/26 | 447.14 on 06/30/26 | 43.82 on 06/30/26 |
| High | 1.9600 on 10/09/20 | 359.59 on 07/07/26 | 124.47 on 07/06/26 | 504.91 on 07/07/26 | 47.38 on 07/06/26 |
| 1-Month | |||||
| %Chg | +13.66% since 09/11/20 | +12.53% since 06/05/26 | +4.80% since 06/05/26 | +10.89% since 06/05/26 | +0.84% since 06/05/26 |
| Low | 1.5000 on 09/24/20 | 309.64 on 06/11/26 | 112.06 on 06/24/26 | 437.51 on 06/26/26 | 43.60 on 06/29/26 |
| High | 1.9600 on 10/09/20 | 359.59 on 07/07/26 | 129.82 on 06/17/26 | 504.91 on 07/07/26 | 49.69 on 06/17/26 |
| 3-Month | |||||
| %Chg | +133.81% since 07/10/20 | +13.86% since 04/07/26 | +7.24% since 04/07/26 | +14.27% since 04/07/26 | +5.89% since 04/07/26 |
| Low | 0.6570 on 07/14/20 | 300.03 on 06/03/26 | 107.03 on 06/03/26 | 424.40 on 04/10/26 | 43.60 on 06/29/26 |
| High | 1.9600 on 10/09/20 | 359.59 on 07/07/26 | 133.25 on 04/21/26 | 504.91 on 07/07/26 | 50.36 on 05/11/26 |
| 6-Month | |||||
| %Chg | +48.78% since 04/09/20 | -7.57% since 01/07/26 | -21.29% since 01/07/26 | -5.82% since 01/07/26 | -12.33% since 01/07/26 |
| Low | 0.6000 on 05/14/20 | 290.97 on 03/20/26 | 101.73 on 03/12/26 | 402.28 on 02/12/26 | 42.20 on 03/24/26 |
| High | 1.9600 on 10/09/20 | 385.13 on 01/08/26 | 165.14 on 01/16/26 | 546.88 on 01/15/26 | 54.53 on 01/13/26 |
| Key Statistics | |||||
| Market Capitalization, $K | 107,997 | 242,928,512 | 91,686,248 | 87,136,864 | 76,993,328 |
| Shares Outstanding, K | 59,015 | 682,326 | 742,880 | 174,700 | 1,638,156 |
| Annual Sales | 444,490,000 | 80,463,000,000 | 14,450,260,000 | 7,718,000,000 | 4,817,000,000 |
| Annual Net Income | 27,960,000 | 10,833,000,000 | 3,019,210,000 | 2,459,000,000 | 2,485,000,000 |
| Last Quarter Sales | 80,530,000 | 20,880,000,000 | 3,617,600,000 | 2,079,000,000 | 1,338,000,000 |
| Last Quarter Net Income | 2,170,000 | 2,971,000,000 | 649,730,000 | 661,000,000 | 617,000,000 |
| 60-Month Beta | 1.70 | 1.04 | 1.58 | 1.34 | 1.29 |
| Per-Share Information | |||||
| Most Recent Earnings | 0.05 on 02/11/20 | 4.28 on 04/23/26 | 1.36 on 04/23/26 | 4.33 on 04/22/26 | 0.43 on 05/08/26 |
| Earnings Date | 10/22/20 | 07/24/26 | 07/23/26 | 07/22/26 | 08/05/26 |
| Most Recent Dividend | N/A | 0.950 on 07/02/26 | 1.160 on 05/04/26 | 1.030 on 05/15/26 | 0.502 on 05/29/26 |
| Next Ex-Dividends Date | N/A | 07/02/26 | 05/04/26 | 05/15/26 | 05/29/26 |
| Ratios | |||||
| Price/Earnings ttm | 0.00 | 21.96 | 21.02 | 31.75 | 27.14 |