Indicators

Ontrak Inc (NQ: OTRK )

0.2703 -0.0017 (-0.63%)

Streaming Delayed Price Updated: 3:46 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	184.08	191.21	180.87	182.28	27,511	+0.48(+0.26%)
May 27, 2021	180.12	184.50	177.60	181.80	32,247	-1.26(-0.69%)
May 26, 2021	182.40	185.16	177.78	183.06	32,124	+3.42(+1.90%)
May 25, 2021	180.00	185.04	177.54	179.64	28,711	+1.56(+0.88%)
May 24, 2021	188.70	189.18	176.82	178.08	48,171	-10.62(-5.63%)
May 21, 2021	194.58	196.26	187.74	188.70	22,294	-4.50(-2.33%)
May 20, 2021	185.04	195.72	183.00	193.20	32,353	+8.16(+4.41%)
May 19, 2021	185.28	187.26	180.42	185.04	37,014	-6.30(-3.29%)
May 18, 2021	191.52	196.50	188.10	191.34	21,577	+1.02(+0.54%)
May 17, 2021	192.00	197.76	188.58	190.32	36,451	-2.76(-1.43%)
May 14, 2021	178.38	194.64	178.38	193.08	49,389	+13.14(+7.30%)
May 13, 2021	189.84	195.61	177.00	179.94	62,762	-7.74(-4.12%)
May 12, 2021	186.96	195.54	183.90	187.68	45,859	-5.64(-2.92%)
May 11, 2021	168.66	194.04	168.06	193.32	71,870	+12.06(+6.65%)
May 10, 2021	190.74	195.30	179.52	181.26	41,831	-9.36(-4.91%)
May 07, 2021	162.78	194.58	153.00	190.62	76,099	+18.72(+10.89%)
May 06, 2021	181.74	183.90	169.28	171.90	60,630	-13.14(-7.10%)
May 05, 2021	183.48	190.02	180.18	185.04	30,190	+3.90(+2.15%)
May 04, 2021	185.64	185.64	177.00	181.14	35,445	-4.14(-2.23%)

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.