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

Ontrak Inc (NQ: OTRK )

0.2652 -0.0088 (-3.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 31, 2020 370.74 370.74 370.74 30,136 -40.98(-9.95%)
Dec 30, 2020 408.72 416.70 391.59 411.72 30,136 +15.60(+3.94%)
Dec 29, 2020 406.98 412.20 381.24 396.12 34,995 -8.46(-2.09%)
Dec 28, 2020 406.80 415.98 391.50 404.58 43,375 +0.66(+0.16%)
Dec 24, 2020 446.04 449.40 401.22 403.92 41,716 -38.94(-8.79%)
Dec 23, 2020 471.96 472.62 438.78 442.86 66,280 -25.68(-5.48%)
Dec 22, 2020 432.66 469.62 432.30 468.54 85,773 +38.46(+8.94%)
Dec 21, 2020 409.62 433.44 399.78 430.08 66,298 +19.86(+4.84%)
Dec 18, 2020 404.82 414.60 388.50 410.22 76,766 +11.22(+2.81%)
Dec 17, 2020 370.62 410.34 369.84 399.00 91,051 +32.70(+8.93%)
Dec 16, 2020 371.58 374.22 355.98 366.30 42,752 +1.80(+0.49%)
Dec 15, 2020 336.00 368.52 334.92 364.50 60,380 +25.68(+7.58%)
Dec 14, 2020 354.00 358.20 331.50 338.82 44,405 -12.30(-3.50%)
Dec 11, 2020 351.18 379.20 350.28 351.12 64,983 -1.98(-0.56%)
Dec 10, 2020 351.42 355.38 336.30 353.10 44,830 -2.04(-0.57%)
Dec 09, 2020 352.80 374.04 346.02 355.14 135,187 +13.86(+4.06%)
Dec 08, 2020 314.52 342.00 313.50 341.28 68,097 +26.94(+8.57%)
Dec 07, 2020 300.00 323.28 300.00 314.34 57,259 +8.58(+2.81%)
Dec 04, 2020 307.62 312.89 295.44 305.76 63,200 -6.06(-1.94%)
Dec 03, 2020 309.12 315.00 302.22 311.82 46,146 +3.84(+1.25%)
Dec 02, 2020 303.42 309.48 291.00 307.98 39,002 +2.94(+0.96%)
Dec 01, 2020 302.76 311.58 295.56 305.04 40,919 +7.14(+2.40%)
Nov 30, 2020 311.82 311.82 295.62 297.90 58,072 -5.70(-1.88%)
Nov 27, 2020 288.06 304.56 287.00 303.60 31,533 +16.92(+5.90%)
Nov 25, 2020 288.00 299.10 277.68 286.68 143,366 -2.40(-0.83%)
Nov 24, 2020 309.06 309.06 289.08 289.08 109,159 -19.92(-6.45%)
Nov 23, 2020 324.54 324.96 307.50 309.00 59,008 -15.12(-4.66%)
Nov 20, 2020 316.20 327.06 310.80 324.12 65,583 +10.38(+3.31%)
Nov 19, 2020 318.90 319.20 309.00 313.74 45,263 -8.28(-2.57%)
Nov 18, 2020 312.36 333.96 308.64 322.02 77,491 +17.76(+5.84%)
Nov 17, 2020 304.26 314.10 297.60 304.26 121,810 -0.66(-0.22%)
Nov 16, 2020 322.86 337.98 303.36 304.92 102,115 -28.59(-8.57%)
Nov 13, 2020 353.04 357.90 333.18 333.51 48,483 -16.23(-4.64%)
Nov 12, 2020 351.90 364.20 345.12 349.74 44,743 +0.24(+0.07%)
Nov 11, 2020 357.84 357.84 343.62 349.50 62,423 -1.44(-0.41%)
Nov 10, 2020 330.06 351.00 319.92 350.94 75,385 +25.14(+7.72%)
Nov 09, 2020 345.36 348.00 308.34 325.80 108,635 -27.18(-7.70%)
Nov 06, 2020 367.20 378.00 339.96 352.98 273,716 -56.22(-13.74%)
Nov 05, 2020 397.98 410.52 391.74 409.20 87,364 +22.26(+5.75%)
Nov 04, 2020 390.60 399.48 379.44 386.94 57,721 +8.28(+2.19%)
Nov 03, 2020 370.26 383.04 368.04 378.66 55,835 +10.80(+2.94%)
Nov 02, 2020 367.02 378.00 360.00 367.86 38,457 +0.42(+0.11%)
Oct 30, 2020 375.60 382.47 345.54 367.44 100,716 -13.92(-3.65%)
Oct 29, 2020 402.84 402.84 367.38 381.36 62,589 -21.48(-5.33%)
Oct 28, 2020 394.08 405.30 374.40 402.84 87,438 +2.34(+0.58%)
Oct 27, 2020 386.88 421.56 386.88 400.50 88,009 +9.24(+2.36%)
Oct 26, 2020 372.00 395.40 369.00 391.26 73,830 +14.70(+3.90%)
Oct 23, 2020 381.42 381.42 360.06 376.56 34,183 -4.98(-1.31%)
Oct 22, 2020 335.40 385.44 334.56 381.54 152,906 +45.30(+13.47%)
Oct 21, 2020 354.00 355.14 332.16 336.24 66,480 -19.62(-5.51%)
Oct 20, 2020 363.72 364.86 352.56 355.86 43,387 -5.10(-1.41%)
Oct 19, 2020 366.06 375.42 354.60 360.96 73,392 +0.66(+0.18%)
Oct 16, 2020 371.10 377.76 358.80 360.30 59,150 -10.02(-2.71%)
Oct 15, 2020 370.56 380.34 360.78 370.32 48,057 -14.70(-3.82%)
Oct 14, 2020 402.00 414.30 374.76 385.02 59,140 -14.76(-3.69%)
Oct 13, 2020 371.46 406.38 368.22 399.78 99,071 +25.68(+6.86%)
Oct 12, 2020 393.96 394.38 368.10 374.10 69,979 -10.38(-2.70%)
Oct 09, 2020 390.00 394.80 374.31 384.48 59,016 +1.68(+0.44%)
Oct 08, 2020 419.04 423.66 381.00 382.80 121,693 -33.54(-8.06%)
Oct 07, 2020 435.06 445.14 409.20 416.34 82,718 -9.66(-2.27%)
Oct 06, 2020 444.00 445.62 408.30 426.00 87,099 -22.74(-5.07%)
Oct 05, 2020 400.26 449.64 398.82 448.74 109,862 +54.48(+13.82%)
Oct 02, 2020 362.76 411.90 360.48 394.26 110,650 +17.04(+4.52%)
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.