Indicators

Ontrak Inc (NQ: OTRK )

0.2700 +0.0020 (+0.75%)

Streaming Delayed Price Updated: 11:02 AM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	6.960	7.140	6.480	6.900	163,411	+0.00(+0.00%)
Jan 30, 2023	6.300	7.020	6.120	6.900	352,492	+0.90(+15.00%)
Jan 27, 2023	5.880	6.240	5.521	6.000	176,485	+0.00(+0.05%)
Jan 26, 2023	5.760	6.480	5.471	5.997	321,770	+0.37(+6.61%)
Jan 25, 2023	5.864	5.988	5.270	5.625	271,698	-0.20(-3.35%)
Jan 24, 2023	4.800	7.140	4.800	5.820	1,085,498	+0.81(+16.17%)
Jan 23, 2023	6.060	6.240	5.009	5.010	581,904	-1.35(-21.23%)
Jan 20, 2023	7.620	7.860	6.300	6.360	1,132,227	-0.90(-12.40%)
Jan 19, 2023	6.120	7.620	5.731	7.260	2,655,015	+0.54(+8.04%)
Jan 18, 2023	6.360	9.900	5.594	6.720	30,630,904	+3.27(+94.78%)
Jan 17, 2023	3.540	3.540	3.300	3.450	32,777	+0.05(+1.50%)
Jan 13, 2023	3.360	3.600	3.248	3.399	63,742	+0.01(+0.27%)
Jan 12, 2023	3.806	3.840	3.300	3.390	156,772	-0.37(-9.74%)
Jan 11, 2023	3.060	4.380	3.000	3.756	1,147,083	+1.06(+39.11%)
Jan 10, 2023	2.400	3.014	2.400	2.700	36,329	+0.30(+12.50%)
Jan 09, 2023	2.362	2.459	2.280	2.400	21,679	+0.16(+6.95%)
Jan 06, 2023	2.220	2.400	2.220	2.244	32,923	-0.05(-2.27%)
Jan 05, 2023	2.312	2.340	2.173	2.296	12,488	-0.01(-0.52%)
Jan 04, 2023	2.163	2.340	2.101	2.308	15,215	+0.15(+6.86%)

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.