Indicators

Ontrak Inc (NQ: OTRK )

0.2703 -0.0017 (-0.63%)

Streaming Delayed Price Updated: 3:46 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	480.00	492.27	453.84	475.74	72,050	+15.18(+3.30%)
Jan 28, 2021	561.36	584.07	456.30	460.56	138,694	-102.18(-18.16%)
Jan 27, 2021	534.84	599.34	530.16	562.74	147,611	-7.26(-1.27%)
Jan 26, 2021	492.00	572.16	481.80	570.00	273,237	+91.86(+19.21%)
Jan 25, 2021	432.48	482.04	430.08	478.14	91,460	+47.04(+10.91%)
Jan 22, 2021	449.40	457.62	421.76	431.10	71,450	-26.64(-5.82%)
Jan 21, 2021	485.88	495.96	454.80	457.74	87,353	-20.04(-4.19%)
Jan 20, 2021	448.56	489.30	447.18	477.78	136,568	+30.60(+6.84%)
Jan 19, 2021	414.00	448.56	398.88	447.18	114,492	+41.88(+10.33%)
Jan 15, 2021	368.70	411.00	367.20	405.30	92,983	+31.38(+8.39%)
Jan 14, 2021	377.10	401.28	367.08	373.92	67,041	+3.24(+0.87%)
Jan 13, 2021	355.08	384.30	349.50	370.68	60,030	+15.84(+4.46%)
Jan 12, 2021	369.48	386.10	352.32	354.84	67,623	-15.60(-4.21%)
Jan 11, 2021	373.86	380.52	349.68	370.44	88,219	-3.24(-0.87%)
Jan 08, 2021	421.38	421.38	369.66	373.68	114,133	-50.04(-11.81%)
Jan 07, 2021	407.88	425.16	401.16	423.72	47,347	+24.18(+6.05%)
Jan 06, 2021	391.38	406.86	388.14	399.54	38,646	+7.50(+1.91%)
Jan 05, 2021	378.00	409.56	377.82	392.04	36,211	+5.88(+1.52%)

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.