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 | SYF |
| Company | On Deck Capital Inc | American Express Company | Blackstone Inc | Moody's Corp | Synchrony Financial |
| Price Information | |||||
| Exchange | NYSE | NYSE | NYSE | NYSE | NYSE |
| Open | 1.8700 | 303.63 | 191.00 | 496.80 | 68.52 |
| High | 1.9150 | 304.45 | 191.37 | 498.76 | 68.98 |
| Low | 1.8200 | 300.26 | 187.74 | 494.51 | 67.65 |
| Last | 1.8300 | 300.30 | 190.30 | 494.74 | 68.53 |
| Change | -0.0600 | -2.04 | -2.11 | -2.79 | unch |
| % Change | -3.17% | -0.67% | -1.10% | -0.56% | unch |
| Volume | 2,574,900 | 1,668,400 | 2,829,500 | 328,000 | 3,223,000 |
| 20-Day Average Volume | 710,210 | 2,346,765 | 3,083,090 | 609,745 | 3,388,825 |
| Previous Close | 1.8900 | 302.34 | 192.41 | 497.53 | 68.53 |
| 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 | 298.05 | 188.20 | 488.67 | 66.49 |
| 20-Day Raw Stochastic | 71.74% | 71.63% | 50.42% | 77.20% | 87.92% |
| 20-Day Relative Strength | 64.13% | 58.65% | 61.60% | 57.37% | 68.49% |
| Weighted Alpha | -37.80 | +64.57 | +60.74 | +29.44 | +95.55 |
| Today's Opinion | 40% Buy | 100% Buy | 100% Buy | 100% Buy | 100% Buy |
| Previous Opinion | 40% Buy | 100% Buy | 100% Buy | 100% Buy | 100% Buy |
| Last Month's Opinion | 8% Buy | 100% Buy | 100% Buy | 80% Buy | 100% Buy |
| Performance | |||||
| 5-Days | |||||
| %Chg | +4.57% since 10/05/20 | -0.08% since 12/05/24 | +1.66% since 12/05/24 | +0.73% since 12/05/24 | +2.41% since 12/05/24 |
| Low | 1.6800 on 10/07/20 | 296.16 on 12/09/24 | 184.34 on 12/09/24 | 485.80 on 12/10/24 | 66.60 on 12/11/24 |
| High | 1.9600 on 10/09/20 | 305.07 on 12/09/24 | 194.00 on 12/11/24 | 500.91 on 12/11/24 | 69.39 on 12/09/24 |
| 1-Month | |||||
| %Chg | +13.66% since 09/11/20 | +4.09% since 11/12/24 | +5.34% since 11/12/24 | +4.05% since 11/12/24 | +5.24% since 11/12/24 |
| Low | 1.5000 on 09/24/20 | 281.31 on 11/19/24 | 179.46 on 11/18/24 | 463.57 on 11/20/24 | 62.30 on 11/19/24 |
| High | 1.9600 on 10/09/20 | 307.82 on 11/27/24 | 200.96 on 11/25/24 | 503.95 on 11/27/24 | 69.39 on 12/09/24 |
| 3-Month | |||||
| %Chg | +133.81% since 07/10/20 | +17.70% since 09/12/24 | +29.90% since 09/12/24 | +3.34% since 09/12/24 | +47.66% since 09/12/24 |
| Low | 0.6570 on 07/14/20 | 255.75 on 09/13/24 | 146.97 on 10/09/24 | 450.44 on 11/06/24 | 46.51 on 09/16/24 |
| High | 1.9600 on 10/09/20 | 307.82 on 11/27/24 | 200.96 on 11/25/24 | 503.95 on 11/27/24 | 69.39 on 12/09/24 |
| 6-Month | |||||
| %Chg | +48.78% since 04/09/20 | +34.04% since 06/12/24 | +54.18% since 06/12/24 | +20.07% since 06/12/24 | +57.00% since 06/12/24 |
| Low | 0.6000 on 05/14/20 | 220.74 on 06/13/24 | 119.75 on 07/09/24 | 402.26 on 06/14/24 | 41.67 on 06/14/24 |
| High | 1.9600 on 10/09/20 | 307.82 on 11/27/24 | 200.96 on 11/25/24 | 503.95 on 11/27/24 | 69.39 on 12/09/24 |
| Key Statistics | |||||
| Market Capitalization, $K | 107,997 | 212,981,904 | 138,920,608 | 90,152,432 | 26,681,742 |
| Shares Outstanding, K | 59,015 | 704,445 | 722,003 | 181,200 | 389,344 |
| Annual Sales | 444,490,000 | 67,364,000,000 | 8,022,840,000 | 5,916,000,000 | 20,999,000,000 |
| Annual Net Income | 27,960,000 | 8,374,000,000 | 1,390,880,000 | 1,607,000,000 | 2,238,000,000 |
| Last Quarter Sales | 80,530,000 | 18,779,000,000 | 3,663,190,000 | 1,813,000,000 | 5,904,000,000 |
| Last Quarter Net Income | 2,170,000 | 2,507,000,000 | 780,840,000 | 534,000,000 | 789,000,000 |
| 60-Month Beta | 1.70 | 1.23 | 1.51 | 1.30 | 1.63 |
| Per-Share Information | |||||
| Most Recent Earnings | 0.05 on 02/11/20 | 3.49 on 10/18/24 | 1.01 on 10/17/24 | 3.21 on 10/22/24 | 1.94 on 10/16/24 |
| Latest Earnings Date | 10/22/20 | 01/24/25 | 01/23/25 | 10/22/24 | 01/28/25 |
| Most Recent Dividend | N/A | 0.700 on 10/04/24 | 0.860 on 10/28/24 | 0.850 on 11/22/24 | 0.250 on 11/04/24 |
| Next Ex-Dividends Date | N/A | 10/04/24 | 10/28/24 | 11/22/24 | 11/04/24 |
| Ratios | |||||
| Price/Earnings ttm | 0.00 | 23.36 | 46.69 | 40.79 | 11.73 |