Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ontrak Inc (NQ: OTRK )

1.810 +0.030 (+1.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2021 2761 2868 2713 2734 1,834 +7.20(+0.26%)
May 27, 2021 2702 2768 2664 2727 2,149 -18.90(-0.69%)
May 26, 2021 2736 2777 2667 2746 2,141 +51.30(+1.90%)
May 25, 2021 2700 2776 2663 2695 1,914 +23.40(+0.88%)
May 24, 2021 2830 2838 2652 2671 3,211 -159.30(-5.63%)
May 21, 2021 2919 2944 2816 2830 1,486 -67.50(-2.33%)
May 20, 2021 2776 2936 2745 2898 2,156 +122.40(+4.41%)
May 19, 2021 2779 2809 2706 2776 2,467 -94.50(-3.29%)
May 18, 2021 2873 2948 2822 2870 1,438 +15.30(+0.54%)
May 17, 2021 2880 2966 2829 2855 2,430 -41.40(-1.43%)
May 14, 2021 2676 2920 2676 2896 3,292 +197.10(+7.30%)
May 13, 2021 2848 2934 2655 2699 4,184 -116.10(-4.12%)
May 12, 2021 2804 2933 2758 2815 3,057 -84.60(-2.92%)
May 11, 2021 2530 2911 2521 2900 4,791 +180.90(+6.65%)
May 10, 2021 2861 2930 2693 2719 2,788 -140.40(-4.91%)
May 07, 2021 2442 2919 2295 2859 5,073 +280.80(+10.89%)
May 06, 2021 2726 2758 2539 2578 4,042 -197.10(-7.10%)
May 05, 2021 2752 2850 2703 2776 2,012 +58.50(+2.15%)
May 04, 2021 2785 2785 2655 2717 2,363 -62.10(-2.23%)
May 03, 2021 2923 2956 2736 2779 2,835 -158.40(-5.39%)
Apr 30, 2021 2906 3029 2889 2938 2,065 -0.90(-0.03%)
Apr 29, 2021 2988 2988 2839 2938 1,969 -27.90(-0.94%)
Apr 28, 2021 2990 2997 2889 2966 1,656 -50.40(-1.67%)
Apr 27, 2021 3049 3074 2958 3017 1,858 +26.10(+0.87%)
Apr 26, 2021 2896 3020 2835 2991 1,978 +99.00(+3.42%)
Apr 23, 2021 2871 2931 2814 2892 2,802 -21.60(-0.74%)
Apr 22, 2021 2775 2994 2753 2913 3,618 +151.20(+5.47%)
Apr 21, 2021 2709 2766 2618 2762 2,505 +88.20(+3.30%)
Apr 20, 2021 2588 2683 2552 2674 2,879 +67.50(+2.59%)
Apr 19, 2021 2804 2833 2589 2606 3,198 -253.80(-8.87%)
Apr 16, 2021 2861 2866 2705 2860 2,952 +41.40(+1.47%)
Apr 15, 2021 2824 2941 2771 2819 2,195 +2.70(+0.10%)
Apr 14, 2021 2920 2956 2798 2816 2,720 -74.70(-2.58%)
Apr 13, 2021 2814 2903 2796 2891 3,075 +81.00(+2.88%)
Apr 12, 2021 3118 3132 2757 2810 5,976 -96.30(-3.31%)
Apr 09, 2021 2844 2924 2786 2906 3,102 +29.70(+1.03%)
Apr 08, 2021 2947 2994 2746 2876 7,939 -124.20(-4.14%)
Apr 07, 2021 3039 3218 2957 3001 6,380 +9.90(+0.33%)
Apr 06, 2021 3150 3152 2950 2991 5,029 -110.70(-3.57%)
Apr 05, 2021 2970 3172 2970 3101 4,988 +189.90(+6.52%)
Apr 01, 2021 2994 3059 2880 2912 6,038 -18.90(-0.64%)
Mar 31, 2021 2738 2954 2738 2930 4,071 +243.00(+9.04%)
Mar 30, 2021 2611 2722 2530 2687 3,245 +54.00(+2.05%)
Mar 29, 2021 2780 2833 2631 2633 4,860 -134.10(-4.85%)
Mar 26, 2021 2884 2919 2668 2768 4,990 -97.20(-3.39%)
Mar 25, 2021 2542 2865 2520 2865 10,051 +225.90(+8.56%)
Mar 24, 2021 2970 3068 2637 2639 9,138 -468.90(-15.09%)
Mar 23, 2021 3060 3210 2972 3108 6,291 -16.20(-0.52%)
Mar 22, 2021 3335 3411 3110 3124 7,570 -248.40(-7.37%)
Mar 19, 2021 3478 3519 3296 3372 8,911 -30.60(-0.90%)
Mar 18, 2021 3272 3571 3227 3403 17,837 +131.40(+4.02%)
Mar 17, 2021 3194 3330 3029 3272 11,329 +40.50(+1.25%)
Mar 16, 2021 3334 3420 3038 3231 25,721 +96.30(+3.07%)
Mar 15, 2021 2997 3179 2863 3135 12,719 +117.90(+3.91%)
Mar 12, 2021 2980 3067 2836 3017 13,796 -149.40(-4.72%)
Mar 11, 2021 2745 3204 2718 3166 22,221 +466.20(+17.27%)
Mar 10, 2021 2792 2839 2552 2700 21,452 +135.90(+5.30%)
Mar 09, 2021 2385 2628 2362 2564 23,431 +285.30(+12.52%)
Mar 08, 2021 2335 2506 2251 2279 16,277 -63.00(-2.69%)
Mar 05, 2021 2136 2382 1992 2342 21,855 +146.70(+6.68%)
Mar 04, 2021 2297 2372 2032 2195 25,976 -147.60(-6.30%)
Mar 03, 2021 2594 2594 2340 2343 30,831 -254.70(-9.81%)
Mar 02, 2021 2802 2951 2550 2597 48,312 -248.40(-8.73%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.