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 31, 2022 1.960 1.962 1.805 1.900 277,537 -0.03(-1.55%)
May 27, 2022 1.630 2.080 1.630 1.930 1,326,790 +0.33(+20.62%)
May 26, 2022 1.500 1.620 1.460 1.600 231,606 +0.14(+9.59%)
May 25, 2022 1.480 1.500 1.450 1.460 140,516 +0.02(+1.39%)
May 24, 2022 1.540 1.540 1.410 1.440 201,332 -0.16(-10.00%)
May 23, 2022 1.570 1.635 1.500 1.600 184,106 +0.05(+3.23%)
May 20, 2022 1.600 1.610 1.510 1.550 243,936 -0.03(-1.90%)
May 19, 2022 1.530 1.720 1.530 1.580 259,863 +0.00(+0.00%)
May 18, 2022 1.620 1.670 1.530 1.580 339,723 -0.09(-5.39%)
May 17, 2022 1.740 1.740 1.520 1.670 555,974 +0.00(+0.00%)
May 16, 2022 1.370 1.780 1.370 1.670 1,236,919 +0.29(+21.01%)
May 13, 2022 1.350 1.480 1.345 1.380 622,515 +0.04(+2.99%)
May 12, 2022 1.150 1.380 1.030 1.340 1,142,688 +0.24(+21.82%)
May 11, 2022 1.220 1.235 1.090 1.100 803,127 -0.15(-12.00%)
May 10, 2022 1.340 1.370 1.170 1.250 472,484 -0.07(-5.30%)
May 09, 2022 1.390 1.450 1.278 1.320 566,109 -0.11(-7.69%)
May 06, 2022 1.300 1.450 1.250 1.430 710,002 +0.12(+9.16%)
May 05, 2022 1.350 1.390 1.290 1.310 563,253 -0.03(-2.24%)
May 04, 2022 1.370 1.419 1.200 1.340 1,471,006 -0.07(-4.96%)
May 03, 2022 1.460 1.860 1.360 1.410 4,677,902 +0.00(+0.00%)
May 02, 2022 1.200 1.479 1.166 1.410 1,274,588 +0.22(+18.49%)
Apr 29, 2022 1.250 1.320 1.170 1.190 259,461 -0.08(-6.30%)
Apr 28, 2022 1.260 1.317 1.160 1.270 348,042 +0.02(+1.60%)
Apr 27, 2022 1.340 1.394 1.250 1.250 150,437 -0.08(-6.02%)
Apr 26, 2022 1.420 1.440 1.320 1.330 225,960 -0.12(-8.28%)
Apr 25, 2022 1.390 1.500 1.350 1.450 212,568 +0.06(+4.32%)
Apr 22, 2022 1.450 1.540 1.360 1.390 352,210 -0.06(-4.14%)
Apr 21, 2022 1.610 1.620 1.423 1.450 291,654 -0.13(-8.23%)
Apr 20, 2022 1.650 1.667 1.570 1.580 194,869 -0.05(-3.07%)
Apr 19, 2022 1.600 1.740 1.571 1.630 262,766 +0.06(+3.82%)
Apr 18, 2022 1.670 1.690 1.554 1.570 238,685 -0.12(-7.10%)
Apr 14, 2022 1.800 1.810 1.670 1.690 227,514 -0.10(-5.59%)
Apr 13, 2022 1.740 1.840 1.740 1.790 159,562 +0.06(+3.47%)
Apr 12, 2022 1.830 1.957 1.730 1.730 188,600 -0.08(-4.42%)
Apr 11, 2022 1.860 1.940 1.780 1.810 146,864 -0.09(-4.74%)
Apr 08, 2022 1.930 1.980 1.890 1.900 170,315 -0.07(-3.55%)
Apr 07, 2022 1.970 2.020 1.900 1.970 173,997 -0.02(-1.01%)
Apr 06, 2022 2.070 2.070 1.940 1.990 191,023 -0.11(-5.24%)
Apr 05, 2022 2.220 2.280 2.070 2.100 266,771 -0.12(-5.41%)
Apr 04, 2022 2.130 2.270 2.035 2.220 430,493 +0.09(+4.23%)
Apr 01, 2022 2.260 2.370 2.130 2.130 361,525 -0.14(-5.96%)
Mar 31, 2022 2.290 2.310 2.190 2.265 238,991 +0.02(+0.67%)
Mar 30, 2022 2.440 2.530 2.230 2.250 305,780 -0.23(-9.27%)
Mar 29, 2022 2.320 2.510 2.303 2.480 487,309 +0.16(+6.90%)
Mar 28, 2022 2.490 2.550 2.160 2.320 638,751 -0.12(-4.92%)
Mar 25, 2022 2.320 2.510 2.230 2.440 816,553 +0.11(+4.72%)
Mar 24, 2022 2.410 2.410 2.209 2.330 331,709 -0.02(-0.85%)
Mar 23, 2022 2.270 2.590 2.230 2.350 732,736 +0.06(+2.62%)
Mar 22, 2022 2.400 2.438 2.270 2.290 423,128 -0.07(-2.97%)
Mar 21, 2022 2.210 2.670 2.210 2.360 1,442,078 +0.11(+4.89%)
Mar 18, 2022 2.070 2.320 2.030 2.250 813,372 +0.17(+8.17%)
Mar 17, 2022 1.880 2.170 1.800 2.080 825,084 +0.13(+6.67%)
Mar 16, 2022 1.770 1.970 1.770 1.950 796,116 +0.19(+10.80%)
Mar 15, 2022 1.670 1.800 1.670 1.760 233,102 +0.09(+5.39%)
Mar 14, 2022 1.800 1.800 1.640 1.670 379,435 -0.14(-7.73%)
Mar 11, 2022 1.910 1.948 1.780 1.810 366,909 -0.12(-6.22%)
Mar 10, 2022 2.070 2.129 1.900 1.930 631,376 -0.23(-10.65%)
Mar 09, 2022 1.860 2.330 1.800 2.160 1,229,708 -0.38(-14.96%)
Mar 08, 2022 2.310 2.610 2.250 2.540 676,061 +0.23(+9.96%)
Mar 07, 2022 2.350 2.450 2.228 2.310 221,779 -0.04(-1.70%)
Mar 04, 2022 2.360 2.400 2.280 2.350 176,115 -0.04(-1.88%)
Mar 03, 2022 2.620 2.640 2.370 2.395 280,159 -0.27(-9.96%)
Mar 02, 2022 2.880 2.900 2.530 2.660 299,259 -0.22(-7.64%)
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.