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 | 318.88 | 119.52 | 447.00 | 46.65 |
| High | 1.9150 | 320.31 | 122.25 | 454.10 | 47.57 |
| Low | 1.8200 | 313.28 | 118.43 | 444.33 | 45.56 |
| Latest | 1.8300 | 313.34 | 118.48 | 450.69 | 45.70 |
| Change | -0.0600 | -5.04 | -1.81 | +0.75 | -1.45 |
| % Change | -3.17% | -1.58% | -1.50% | +0.17% | -3.08% |
| Volume | 2,574,900 | 2,525,300 | 3,846,400 | 553,600 | 3,302,900 |
| 20-Day Average Volume | 710,210 | 2,908,310 | 5,143,635 | 1,004,675 | 3,000,950 |
| Previous Close | 1.8900 | 318.38 | 120.29 | 449.94 | 47.15 |
| 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 | 311.79 | 117.17 | 446.70 | 47.70 |
| 20-Day Raw Stochastic | 71.74% | 59.13% | 67.63% | 62.04% | 12.21% |
| 20-Day Relative Strength | 64.13 | 49.40 | 49.72 | 50.63 | 44.35 |
| Weighted Alpha | -37.80 | +2.13 | -19.11 | -6.98 | -18.89 |
| Today's Opinion | 40% Buy | 88% Sell | 88% Sell | 64% Sell | 72% Sell |
| Previous Opinion | 40% Buy | 72% Sell | 72% Sell | 64% Sell | 72% Sell |
| Last Month's Opinion | 8% Buy | 56% Sell | 56% Sell | 56% Sell | 24% Sell |
| Performance | |||||
| 5-Days | |||||
| %Chg | +4.57% since 10/05/20 | +4.25% since 06/03/26 | +7.44% since 06/03/26 | +0.51% since 06/03/26 | +0.99% since 06/03/26 |
| Low | 1.6800 on 10/07/20 | 305.44 on 06/04/26 | 111.78 on 06/04/26 | 441.70 on 06/09/26 | 45.56 on 06/10/26 |
| High | 1.9600 on 10/09/20 | 322.54 on 06/09/26 | 122.25 on 06/10/26 | 460.52 on 06/04/26 | 47.57 on 06/10/26 |
| 1-Month | |||||
| %Chg | +13.66% since 09/11/20 | -0.85% since 05/08/26 | -4.27% since 05/08/26 | -0.14% since 05/08/26 | -8.16% since 05/08/26 |
| Low | 1.5000 on 09/24/20 | 300.03 on 06/03/26 | 107.03 on 06/03/26 | 426.21 on 05/15/26 | 45.15 on 06/03/26 |
| High | 1.9600 on 10/09/20 | 322.54 on 06/09/26 | 123.96 on 05/14/26 | 465.67 on 06/01/26 | 50.36 on 05/11/26 |
| 3-Month | |||||
| %Chg | +133.81% since 07/10/20 | +3.36% since 03/10/26 | +7.75% since 03/10/26 | -0.34% since 03/10/26 | +0.91% since 03/10/26 |
| Low | 0.6570 on 07/14/20 | 290.97 on 03/20/26 | 101.73 on 03/12/26 | 422.16 on 03/12/26 | 42.20 on 03/24/26 |
| High | 1.9600 on 10/09/20 | 339.98 on 04/17/26 | 133.25 on 04/21/26 | 482.54 on 04/22/26 | 50.36 on 05/11/26 |
| 6-Month | |||||
| %Chg | +48.78% since 04/09/20 | -16.57% since 12/10/25 | -24.34% since 12/10/25 | -6.10% since 12/10/25 | -17.89% since 12/10/25 |
| 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 | 387.49 on 12/12/25 | 165.14 on 01/16/26 | 546.88 on 01/15/26 | 55.78 on 12/11/25 |
| Key Statistics | |||||
| Market Capitalization, $K | 107,997 | 213,800,016 | 88,016,432 | 78,735,536 | 74,862,680 |
| Shares Outstanding, K | 59,015 | 682,326 | 742,880 | 174,700 | 1,638,133 |
| 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 | 1.06 | 1.59 | 1.35 | 1.26 |
| 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 04/02/26 | 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 | 19.86 | 20.60 | 29.12 | 27.90 |