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 (%)
Feb 28, 2022 9.720 10.88 9.460 9.640 32,382 +0.76(+8.56%)
Feb 25, 2022 8.345 9.000 8.210 8.880 25,537 +0.95(+11.98%)
Feb 24, 2022 8.490 8.700 7.500 7.930 33,791 -1.03(-11.50%)
Feb 23, 2022 8.810 9.050 8.800 8.960 13,904 +0.03(+0.34%)
Feb 22, 2022 9.350 9.400 8.800 8.930 29,478 -0.42(-4.49%)
Feb 18, 2022 9.350 0 -0.56(-5.65%)
Feb 17, 2022 10.59 10.60 9.910 9.910 32,050 -0.65(-6.16%)
Feb 16, 2022 10.82 10.95 10.40 10.56 28,587 -0.34(-3.12%)
Feb 15, 2022 10.98 11.30 10.53 10.90 20,180 -0.05(-0.46%)
Feb 14, 2022 12.23 12.23 10.77 10.95 44,901 -0.92(-7.72%)
Feb 11, 2022 11.89 12.06 11.76 11.87 48,005 +0.08(+0.65%)
Feb 10, 2022 11.72 11.99 11.72 11.79 38,700 -0.10(-0.88%)
Feb 09, 2022 11.86 12.09 11.71 11.89 31,927 +0.09(+0.73%)
Feb 08, 2022 11.70 12.18 11.67 11.81 72,709 +0.19(+1.64%)
Feb 07, 2022 11.42 11.87 11.35 11.62 42,088 +0.40(+3.56%)
Feb 04, 2022 11.43 12.48 10.33 11.22 76,389 +0.37(+3.42%)
Feb 03, 2022 10.44 10.85 10.85 44,413 +0.51(+4.93%)
Feb 02, 2022 10.51 10.51 9.952 10.34 27,258 +0.57(+5.80%)
Feb 01, 2022 10.38 10.38 9.762 9.771 45,893 -0.32(-3.21%)
Jan 31, 2022 10.000 10.37 9.939 10.09 24,778 +0.19(+1.92%)
Jan 28, 2022 10.24 10.24 9.762 9.904 11,813 -0.18(-1.79%)
Jan 27, 2022 10.35 10.35 9.638 10.09 13,019 +0.18(+1.83%)
Jan 26, 2022 9.762 10.01 9.657 9.904 27,990 +0.11(+1.17%)
Jan 25, 2022 10.000 10.07 9.619 9.790 40,304 -0.02(-0.19%)
Jan 24, 2022 9.962 10.08 9.095 9.809 47,413 -0.29(-2.83%)
Jan 21, 2022 10.19 10.19 9.962 10.09 21,196 -0.10(-0.94%)
Jan 20, 2022 10.21 10.49 10.19 10.19 25,949 +0.04(+0.38%)
Jan 19, 2022 10.20 10.29 10.01 10.15 12,418 -0.23(-2.20%)
Jan 18, 2022 10.46 10.52 10.20 10.38 8,486 +0.16(+1.58%)
Jan 14, 2022 10.22 0 -0.01(-0.09%)
Jan 13, 2022 10.38 10.51 10.03 10.23 31,644 -0.30(-2.81%)
Jan 12, 2022 10.64 10.64 10.29 10.52 27,590 -0.13(-1.25%)
Jan 11, 2022 10.000 10.71 9.957 10.66 32,427 +0.36(+3.52%)
Jan 10, 2022 10.10 10.33 9.962 10.29 18,645 +0.15(+1.43%)
Jan 07, 2022 10.17 10.19 9.952 10.15 11,743 +0.02(+0.16%)
Jan 06, 2022 10.13 10.48 10.05 10.13 11,563 -0.14(-1.39%)
Jan 05, 2022 10.48 10.48 9.925 10.28 21,361 -0.36(-3.40%)
Jan 04, 2022 10.85 10.85 10.34 10.64 14,797 -0.22(-2.02%)
Jan 03, 2022 10.25 10.86 10.14 10.86 33,284 +0.83(+8.26%)
Dec 31, 2021 10.07 10.43 9.710 10.03 57,851 -0.20(-1.96%)
Dec 30, 2021 9.766 10.50 9.766 10.23 62,886 +0.50(+5.17%)
Dec 29, 2021 10.09 10.09 9.638 9.726 58,028 -0.32(-3.20%)
Dec 28, 2021 10.49 10.70 9.904 10.05 66,491 -0.48(-4.52%)
Dec 27, 2021 10.89 10.95 10.31 10.52 42,161 -0.48(-4.33%)
Dec 23, 2021 10.14 11.40 10.09 11.00 71,231 +0.76(+7.44%)
Dec 22, 2021 10.40 10.40 10.03 10.24 47,163 -0.07(-0.65%)
Dec 21, 2021 10.26 10.55 10.24 10.30 27,661 +0.02(+0.18%)
Dec 20, 2021 10.37 10.47 10.000 10.29 38,447 -0.09(-0.83%)
Dec 17, 2021 10.14 10.86 9.904 10.37 32,244 +0.12(+1.12%)
Dec 16, 2021 10.39 11.02 10.26 10.26 26,408 -0.20(-1.88%)
Dec 15, 2021 10.71 10.99 10.24 10.45 29,539 -0.17(-1.58%)
Dec 14, 2021 10.95 11.64 10.49 10.62 31,597 -0.47(-4.27%)
Dec 13, 2021 11.33 11.67 10.98 11.09 28,091 -0.30(-2.61%)
Dec 10, 2021 11.86 12.05 11.27 11.39 20,530 -0.35(-2.97%)
Dec 09, 2021 11.95 11.95 11.48 11.74 15,775 -0.28(-2.30%)
Dec 08, 2021 12.04 12.09 11.89 12.02 14,753 -0.10(-0.80%)
Dec 07, 2021 11.90 13.02 11.90 12.11 25,099 +0.52(+4.52%)
Dec 06, 2021 11.78 11.81 11.43 11.59 19,716 +0.03(+0.25%)
Dec 03, 2021 12.41 12.48 11.43 11.56 30,023 -1.05(-8.31%)
Dec 02, 2021 12.91 13.02 11.90 12.61 14,475 -0.41(-3.15%)
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.