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

Ontrak Inc (NQ: OTRK )

0.3654 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 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 (%)
Nov 30, 2023 0.5880 0.5999 0.5500 0.5725 41,900 +0.00(+0.26%)
Nov 29, 2023 0.6042 0.6100 0.5500 0.5710 81,894 +0.00(+0.71%)
Nov 28, 2023 0.6000 0.6000 0.5582 0.5670 27,238 +0.01(+2.16%)
Nov 27, 2023 0.5870 0.6000 0.5500 0.5550 57,365 -0.03(-5.45%)
Nov 24, 2023 0.5870 0.5870 0.5700 0.5870 6,557 +0.02(+2.98%)
Nov 22, 2023 0.5800 0.6000 0.5600 0.5700 10,410 +0.01(+1.26%)
Nov 21, 2023 0.6100 0.6100 0.5550 0.5629 40,024 -0.02(-3.07%)
Nov 20, 2023 0.6001 0.6300 0.5775 0.5807 76,123 -0.03(-4.80%)
Nov 17, 2023 0.6700 0.6700 0.6100 0.6100 32,899 -0.04(-6.15%)
Nov 16, 2023 0.6650 0.6800 0.6000 0.6500 68,066 -0.02(-2.99%)
Nov 15, 2023 0.7000 0.7000 0.5649 0.6700 199,443 -0.02(-2.23%)
Nov 14, 2023 0.6500 0.7100 0.6500 0.6853 187,879 -0.01(-2.10%)
Nov 13, 2023 0.6723 0.7418 0.6500 0.7000 80,562 +0.01(+0.72%)
Nov 10, 2023 0.7000 0.7400 0.6000 0.6950 380,003 -0.11(-13.13%)
Nov 09, 2023 0.8700 0.8700 0.7715 0.8000 319,557 -0.12(-13.05%)
Nov 08, 2023 1.240 1.240 0.9201 0.9201 57,727 -0.30(-24.58%)
Nov 07, 2023 1.220 1.420 1.180 1.220 62,008 -0.03(-2.01%)
Nov 06, 2023 1.140 1.250 1.120 1.245 21,311 +0.09(+7.33%)
Nov 03, 2023 1.210 1.280 1.030 1.160 33,289 +0.03(+2.65%)
Nov 02, 2023 1.010 1.200 1.010 1.130 24,428 +0.04(+3.67%)
Nov 01, 2023 1.100 1.100 0.9500 1.090 27,234 +0.02(+1.87%)
Oct 31, 2023 1.000 1.070 0.9700 1.070 11,615 +0.07(+7.00%)
Oct 30, 2023 1.090 1.090 0.9500 1.000 14,009 -0.03(-2.91%)
Oct 27, 2023 0.9900 1.100 0.9000 1.030 69,994 +0.07(+6.85%)
Oct 26, 2023 0.8600 0.9680 0.8200 0.9640 45,011 +0.10(+11.83%)
Oct 25, 2023 0.8990 0.8990 0.8016 0.8620 8,551 +0.01(+1.41%)
Oct 24, 2023 0.7864 0.8774 0.7600 0.8500 24,047 +0.10(+13.48%)
Oct 23, 2023 0.7600 0.7600 0.7300 0.7490 7,747 +0.01(+1.22%)
Oct 20, 2023 0.7300 0.7500 0.7000 0.7400 119,409 +0.04(+5.34%)
Oct 19, 2023 0.7300 0.7500 0.7005 0.7025 37,687 -0.02(-3.09%)
Oct 18, 2023 0.7100 0.7249 0.7000 0.7249 55,990 +0.01(+1.37%)
Oct 17, 2023 0.7287 0.8250 0.7038 0.7151 60,015 -0.04(-4.82%)
Oct 16, 2023 0.7110 0.8399 0.7010 0.7513 45,816 +0.05(+7.18%)
Oct 13, 2023 0.7500 0.8450 0.7004 0.7010 25,038 -0.09(-11.27%)
Oct 12, 2023 0.8450 0.8500 0.7551 0.7900 22,118 +0.04(+5.33%)
Oct 11, 2023 0.9405 0.9405 0.7300 0.7500 38,013 +0.02(+2.74%)
Oct 10, 2023 0.6700 0.7300 0.6600 0.7300 36,111 +0.05(+7.20%)
Oct 09, 2023 0.7300 0.7300 0.6800 0.6810 26,123 -0.02(-2.71%)
Oct 06, 2023 0.6973 0.7285 0.6660 0.7000 19,476 +0.03(+5.12%)
Oct 05, 2023 0.8097 0.8097 0.6500 0.6659 62,631 -0.08(-10.69%)
Oct 04, 2023 0.7600 0.7800 0.7000 0.7456 76,365 -0.04(-4.89%)
Oct 03, 2023 0.8167 0.9082 0.7715 0.7839 29,399 -0.06(-6.90%)
Oct 02, 2023 0.8500 0.8690 0.7658 0.8420 111,040 -0.02(-2.66%)
Sep 29, 2023 0.8900 0.9099 0.8500 0.8650 52,466 +0.01(+1.05%)
Sep 28, 2023 0.9000 0.9000 0.8340 0.8560 25,547 -0.02(-2.73%)
Sep 27, 2023 0.8750 0.9000 0.8750 0.8800 22,526 -0.02(-1.68%)
Sep 26, 2023 0.9000 0.9349 0.8700 0.8950 12,542 +0.04(+4.07%)
Sep 25, 2023 0.8600 0.8900 0.8600 0.8600 42,884 -0.03(-3.35%)
Sep 22, 2023 0.9200 0.9600 0.8750 0.8898 21,496 -0.03(-3.57%)
Sep 21, 2023 0.9800 0.9800 0.9100 0.9227 6,022 -0.04(-3.89%)
Sep 20, 2023 0.9600 0.9800 0.9400 0.9600 12,105 -0.01(-1.03%)
Sep 19, 2023 0.9218 0.9700 0.9000 0.9700 40,636 -0.00(-0.47%)
Sep 18, 2023 0.9275 0.9799 0.8100 0.9746 54,770 +0.05(+5.41%)
Sep 15, 2023 0.9600 0.9800 0.9000 0.9246 26,169 -0.03(-2.67%)
Sep 14, 2023 0.9200 0.9800 0.9000 0.9500 130,605 +0.03(+3.08%)
Sep 13, 2023 0.9300 0.9390 0.8642 0.9216 96,295 +0.05(+5.93%)
Sep 12, 2023 0.9170 0.9180 0.8511 0.8700 72,549 -0.01(-1.26%)
Sep 11, 2023 0.9250 0.9460 0.8516 0.8811 44,707 -0.01(-1.00%)
Sep 08, 2023 0.8537 0.9447 0.8537 0.8900 69,287 +0.01(+1.14%)
Sep 07, 2023 0.8300 0.9200 0.7958 0.8800 55,276 -0.03(-3.07%)
Sep 06, 2023 0.8827 0.9300 0.8827 0.9079 38,314 -0.00(-0.23%)
Sep 05, 2023 0.9301 0.9600 0.8910 0.9100 59,026 -0.03(-3.20%)
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.