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

Ontrak Inc 9.50% Series A (NQ: OTRKP )

0.3700 UNCHANGED
Last Price Updated: 3:39 PM EDT, Oct 19, 2023 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 (%)
Jan 31, 2023 2.150 2.150 2.010 2.040 7,909 -0.12(-5.56%)
Jan 30, 2023 2.080 2.200 2.080 2.160 14,247 -0.02(-0.92%)
Jan 27, 2023 2.150 2.220 2.060 2.180 18,001 +0.03(+1.40%)
Jan 26, 2023 2.110 2.213 2.000 2.150 37,121 +0.17(+8.59%)
Jan 25, 2023 2.120 2.120 1.900 1.980 49,994 -0.08(-3.88%)
Jan 24, 2023 1.670 2.060 1.560 2.060 52,469 +0.40(+24.10%)
Jan 23, 2023 1.650 1.740 1.398 1.660 62,293 +0.06(+3.75%)
Jan 20, 2023 1.491 1.690 1.385 1.600 20,803 +0.12(+8.11%)
Jan 19, 2023 1.310 1.480 1.180 1.480 28,295 +0.17(+12.98%)
Jan 18, 2023 1.370 1.540 1.105 1.310 414,965 +0.41(+45.94%)
Jan 17, 2023 0.9401 0.9403 0.8001 0.8976 13,381 -0.04(-4.51%)
Jan 13, 2023 0.8800 0.9400 0.8500 0.9400 10,309 +0.05(+5.74%)
Jan 12, 2023 0.9800 0.9900 0.8301 0.8890 13,848 -0.09(-9.29%)
Jan 11, 2023 0.6500 1.150 0.6500 0.9800 146,101 +0.34(+53.12%)
Jan 10, 2023 0.5313 0.6600 0.5213 0.6400 11,190 +0.13(+25.17%)
Jan 09, 2023 0.5699 0.5699 0.4315 0.5113 14,631 -0.03(-5.31%)
Jan 06, 2023 0.5339 0.6099 0.5300 0.5400 5,197 -0.01(-1.82%)
Jan 05, 2023 0.4600 0.5514 0.4601 0.5500 6,103 +0.09(+19.57%)
Jan 04, 2023 0.4700 0.5500 0.4600 0.4600 8,745 -0.00(-0.37%)
Jan 03, 2023 0.4300 0.7034 0.4185 0.4617 62,692 +0.05(+12.61%)
Dec 30, 2022 0.3600 0.4100 0.3551 0.4100 30,508 +0.05(+13.83%)
Dec 29, 2022 0.3601 0.4077 0.3600 0.3602 25,359 -0.01(-1.58%)
Dec 28, 2022 0.3610 0.4284 0.3600 0.3660 19,350 -0.03(-6.39%)
Dec 27, 2022 0.4100 0.4237 0.3600 0.3910 26,769 -0.03(-6.90%)
Dec 23, 2022 0.3702 0.4661 0.3702 0.4200 29,366 +0.06(+16.67%)
Dec 22, 2022 0.3601 0.3611 0.3600 0.3600 5,272 -0.01(-1.37%)
Dec 21, 2022 0.3600 0.3998 0.3600 0.3650 25,843 +0.00(+0.22%)
Dec 20, 2022 0.4000 0.4000 0.3600 0.3642 49,376 -0.04(-8.93%)
Dec 19, 2022 0.3900 0.4099 0.3900 0.3999 9,839 +0.01(+2.51%)
Dec 16, 2022 0.4000 0.4110 0.3900 0.3901 18,919 -0.02(-4.41%)
Dec 15, 2022 0.4002 0.4299 0.4000 0.4081 20,919 -0.01(-1.95%)
Dec 14, 2022 0.4202 0.4702 0.4002 0.4162 39,787 -0.06(-12.38%)
Dec 13, 2022 0.5000 0.5000 0.4500 0.4750 54,425 -0.03(-5.00%)
Dec 12, 2022 0.5100 0.5300 0.5000 0.5000 18,480 -0.01(-2.15%)
Dec 09, 2022 0.5800 0.5800 0.5002 0.5110 6,536 -0.05(-8.91%)
Dec 08, 2022 0.5610 0.5898 0.5000 0.5610 25,444 +0.00(+0.00%)
Dec 07, 2022 0.6199 0.6199 0.5610 0.5610 9,617 -0.06(-9.52%)
Dec 06, 2022 0.6851 0.6851 0.6200 0.6200 34,658 -0.07(-10.16%)
Dec 05, 2022 0.6999 0.7100 0.6900 0.6901 12,403 -0.03(-4.81%)
Dec 02, 2022 0.7035 0.7600 0.7035 0.7250 7,413 -0.03(-3.33%)
Dec 01, 2022 0.7800 0.7800 0.7202 0.7500 6,635 -0.03(-3.85%)
Nov 30, 2022 0.7550 0.7899 0.7550 0.7800 3,860 +0.03(+3.31%)
Nov 29, 2022 0.8020 0.8284 0.7500 0.7550 11,628 -0.06(-6.79%)
Nov 28, 2022 0.8292 0.8293 0.8096 0.8100 3,901 -0.02(-2.40%)
Nov 25, 2022 0.8100 0.8299 0.8020 0.8299 1,023 +0.02(+2.39%)
Nov 23, 2022 0.8010 0.8105 0.8010 0.8105 5,688 -0.04(-4.65%)
Nov 22, 2022 0.8700 0.8700 0.8015 0.8500 8,230 -0.00(-0.23%)
Nov 21, 2022 0.8520 0.9000 0.8520 0.8520 7,814 -0.05(-5.33%)
Nov 18, 2022 0.8695 0.9002 0.8695 0.9000 2,916 -0.01(-0.59%)
Nov 17, 2022 0.9100 0.9400 0.9000 0.9053 11,572 +0.01(+0.57%)
Nov 16, 2022 0.9002 0.9998 0.9001 0.9002 2,744 +0.03(+3.47%)
Nov 15, 2022 0.9000 0.9201 0.8700 0.8700 10,879 -0.03(-3.58%)
Nov 14, 2022 0.9800 0.9800 0.9000 0.9023 8,084 -0.05(-5.25%)
Nov 11, 2022 0.9300 0.9523 0.9000 0.9523 3,812 +0.00(+0.21%)
Nov 10, 2022 0.9050 0.9900 0.9050 0.9503 15,522 +0.08(+8.61%)
Nov 09, 2022 0.8500 0.9001 0.8500 0.8750 7,727 +0.02(+2.93%)
Nov 08, 2022 0.8850 0.8850 0.8500 0.8501 3,660 +0.00(+0.01%)
Nov 07, 2022 0.9200 0.9200 0.8500 0.8500 17,864 -0.01(-1.16%)
Nov 04, 2022 0.8797 0.8798 0.8600 0.8600 11,961 -0.02(-2.27%)
Nov 03, 2022 0.8800 0.8950 0.8700 0.8800 7,351 -0.04(-3.83%)
Nov 02, 2022 0.9401 0.9401 0.8800 0.9150 24,628 -0.02(-2.12%)
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.