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

Ontrak, Inc. - Common Stock (NQ: OTRK )

1.440 -0.020 (-1.37%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 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 (%)
Dec 20, 2024 1.460 1.478 1.440 1.440 24,718 -0.01(-0.36%)
Dec 19, 2024 1.490 1.510 1.445 1.445 13,861 -0.00(-0.33%)
Dec 18, 2024 1.560 1.560 1.410 1.450 62,442 -0.11(-7.05%)
Dec 17, 2024 1.590 1.590 1.478 1.560 60,118 -0.01(-0.64%)
Dec 16, 2024 1.660 1.660 1.550 1.570 37,454 -0.07(-4.27%)
Dec 13, 2024 1.650 1.650 1.600 1.640 18,670 +0.01(+0.61%)
Dec 12, 2024 1.580 1.650 1.580 1.630 19,591 -0.01(-0.61%)
Dec 11, 2024 1.680 1.680 1.600 1.640 50,245 +0.02(+1.23%)
Dec 10, 2024 1.680 1.712 1.600 1.620 27,952 -0.04(-2.41%)
Dec 09, 2024 1.660 1.694 1.590 1.660 89,018 +0.02(+1.22%)
Dec 06, 2024 1.660 1.740 1.630 1.640 97,471 +0.02(+1.23%)
Dec 05, 2024 1.720 1.772 1.620 1.620 84,494 -0.10(-5.81%)
Dec 04, 2024 1.730 1.780 1.720 1.720 40,648 -0.01(-0.58%)
Dec 03, 2024 1.730 1.775 1.720 1.730 44,012 -0.02(-1.14%)
Dec 02, 2024 1.800 1.840 1.740 1.750 29,341 -0.05(-2.78%)
Nov 29, 2024 1.850 1.850 1.720 1.800 25,668 -0.05(-2.70%)
Nov 27, 2024 1.800 1.850 1.800 1.850 24,359 +0.05(+2.78%)
Nov 26, 2024 1.880 1.880 1.800 1.800 20,947 -0.04(-2.17%)
Nov 25, 2024 1.820 1.860 1.820 1.840 27,443 +0.02(+1.10%)
Nov 22, 2024 1.790 1.850 1.750 1.820 32,742 -0.01(-0.55%)
Nov 21, 2024 1.860 1.880 1.750 1.830 47,042 +0.00(+0.00%)
Nov 20, 2024 1.820 1.886 1.740 1.830 43,538 +0.03(+1.67%)
Nov 19, 2024 1.770 1.830 1.700 1.800 43,211 +0.05(+2.86%)
Nov 18, 2024 1.750 1.750 1.700 1.750 38,756 +0.02(+1.16%)
Nov 15, 2024 1.750 1.750 1.700 1.730 40,210 -0.05(-2.81%)
Nov 14, 2024 1.710 1.820 1.710 1.780 85,809 -0.10(-5.32%)
Nov 13, 2024 1.890 1.971 1.790 1.880 71,095 +0.02(+1.08%)
Nov 12, 2024 1.840 1.970 1.800 1.860 74,941 +0.02(+1.09%)
Nov 11, 2024 1.810 1.870 1.782 1.840 45,248 +0.01(+0.55%)
Nov 08, 2024 1.790 1.840 1.758 1.830 45,634 +0.03(+1.67%)
Nov 07, 2024 1.820 1.820 1.750 1.800 46,591 +0.08(+4.65%)
Nov 06, 2024 1.760 1.820 1.700 1.720 66,238 -0.10(-5.49%)
Nov 05, 2024 1.750 1.850 1.750 1.820 29,530 +0.05(+2.82%)
Nov 04, 2024 1.880 1.880 1.770 1.770 31,075 -0.08(-4.32%)
Nov 01, 2024 1.860 1.870 1.774 1.850 46,423 +0.04(+2.21%)
Oct 31, 2024 1.750 1.860 1.750 1.810 64,759 +0.03(+1.69%)
Oct 30, 2024 1.850 1.893 1.750 1.780 49,029 -0.06(-3.26%)
Oct 29, 2024 1.870 1.900 1.810 1.840 43,435 +0.02(+1.10%)
Oct 28, 2024 2.000 2.000 1.820 1.820 89,356 -0.15(-7.61%)
Oct 25, 2024 1.850 2.000 1.850 1.970 105,321 +0.11(+5.91%)
Oct 24, 2024 2.080 2.150 1.860 1.860 85,884 -0.13(-6.53%)
Oct 23, 2024 2.110 2.195 1.980 1.990 119,791 -0.12(-5.69%)
Oct 22, 2024 2.100 2.220 2.011 2.110 138,355 +0.01(+0.48%)
Oct 21, 2024 2.110 2.200 2.100 2.100 82,857 -0.10(-4.55%)
Oct 18, 2024 2.260 2.369 2.180 2.200 126,906 -0.08(-3.51%)
Oct 17, 2024 2.340 2.590 2.270 2.280 206,321 -0.09(-3.80%)
Oct 16, 2024 2.350 2.458 2.260 2.370 161,258 -0.03(-1.25%)
Oct 15, 2024 2.700 2.700 2.360 2.400 157,192 -0.13(-5.14%)
Oct 14, 2024 2.450 2.850 2.450 2.530 476,278 +0.09(+3.69%)
Oct 11, 2024 2.140 2.600 2.140 2.440 527,135 +0.18(+7.96%)
Oct 10, 2024 2.350 2.350 2.040 2.260 479,032 -0.09(-3.83%)
Oct 09, 2024 2.490 2.490 2.100 2.350 2,145,505 -0.41(-14.86%)
Oct 08, 2024 3.000 5.530 2.630 2.760 98,290,528 +0.94(+51.65%)
Oct 07, 2024 1.900 1.980 1.810 1.820 1,191,136 -0.13(-6.67%)
Oct 04, 2024 2.040 2.090 1.810 1.950 82,029 -0.10(-4.88%)
Oct 03, 2024 2.100 2.178 2.020 2.050 119,687 -0.22(-9.69%)
Oct 02, 2024 2.380 2.440 2.215 2.270 52,453 -0.10(-4.42%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.