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

Ontrak Inc (NQ: OTRK )

0.2930 -0.0400 (-12.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Apr 26, 2024 0.3230 0.3387 0.2831 0.2930 1,345,701 -0.04(-12.01%)
Apr 25, 2024 0.3252 0.3401 0.3223 0.3330 426,834 -0.00(-0.69%)
Apr 24, 2024 0.3700 0.3880 0.3252 0.3353 924,369 -0.01(-3.15%)
Apr 23, 2024 0.3349 0.3700 0.3100 0.3462 1,750,229 +0.05(+16.72%)
Apr 22, 2024 0.2790 0.3100 0.2714 0.2966 1,776,580 +0.04(+17.47%)
Apr 19, 2024 0.2770 0.2770 0.2401 0.2525 1,799,951 -0.02(-8.05%)
Apr 18, 2024 0.3650 0.3657 0.2610 0.2746 2,648,385 -0.09(-24.85%)
Apr 17, 2024 0.3650 0.3905 0.3650 0.3654 3,314,764 -0.09(-20.57%)
Apr 16, 2024 0.4400 0.5059 0.4200 0.4600 5,854,842 +0.02(+4.55%)
Apr 15, 2024 0.4011 0.4670 0.3920 0.4400 2,768,657 +0.05(+12.82%)
Apr 12, 2024 0.3800 0.4499 0.3750 0.3900 5,137,788 +0.02(+4.00%)
Apr 11, 2024 0.3727 0.3797 0.3650 0.3750 4,661,937 +0.00(+0.81%)
Apr 10, 2024 0.3650 0.4000 0.3600 0.3720 1,443,495 +0.01(+1.92%)
Apr 09, 2024 0.3600 0.4200 0.3530 0.3650 2,120,908 +0.00(+0.66%)
Apr 08, 2024 0.3500 0.3750 0.3495 0.3626 1,149,824 +0.02(+6.87%)
Apr 05, 2024 0.3600 0.3900 0.3200 0.3393 2,569,440 -0.05(-13.00%)
Apr 04, 2024 0.4400 0.4500 0.3700 0.3900 2,333,194 -0.05(-10.86%)
Apr 03, 2024 0.4670 0.4878 0.4000 0.4375 3,411,539 -0.05(-10.71%)
Apr 02, 2024 0.4630 0.5743 0.4400 0.4900 6,131,352 +0.04(+10.11%)
Apr 01, 2024 0.5700 0.5701 0.4400 0.4450 5,175,154 -0.06(-12.16%)
Mar 28, 2024 0.5855 0.4849 0.3780 0.5066 43,853,312 -0.09(-14.86%)
Mar 27, 2024 0.4588 0.6364 0.4550 0.5950 21,546,194 +0.17(+38.69%)
Mar 26, 2024 0.3500 0.4624 0.3470 0.4290 5,165,346 +0.07(+17.86%)
Mar 25, 2024 0.3800 0.4200 0.3500 0.3640 3,915,694 -0.03(-7.17%)
Mar 22, 2024 0.2851 0.4840 0.2712 0.3921 53,980,520 +0.13(+50.81%)
Mar 21, 2024 0.2900 0.2976 0.2352 0.2600 6,465,207 -0.06(-17.72%)
Mar 20, 2024 0.3608 0.3675 0.3100 0.3160 10,782,933 -0.12(-28.18%)
Mar 19, 2024 0.5100 0.6200 0.3360 0.4400 213,923,824 +0.25(+131.58%)
Mar 18, 2024 0.1890 0.1995 0.1787 0.1900 13,191,017 +0.01(+8.14%)
Mar 15, 2024 0.1700 0.1965 0.1650 0.1757 574,846 +0.01(+3.41%)
Mar 14, 2024 0.1840 0.1840 0.1600 0.1699 236,738 -0.01(-4.98%)
Mar 13, 2024 0.1612 0.1850 0.1610 0.1788 619,756 +0.01(+8.69%)
Mar 12, 2024 0.1699 0.1699 0.1550 0.1645 440,073 +0.00(+0.06%)
Mar 11, 2024 0.1600 0.1650 0.1511 0.1644 406,253 +0.01(+7.45%)
Mar 08, 2024 0.1600 0.1600 0.1350 0.1530 388,662 -0.01(-3.77%)
Mar 07, 2024 0.1600 0.1630 0.1400 0.1590 325,167 -0.00(-1.24%)
Mar 06, 2024 0.1561 0.1659 0.1505 0.1610 372,987 +0.01(+3.21%)
Mar 05, 2024 0.1588 0.1599 0.1500 0.1560 339,357 +0.00(+1.30%)
Mar 04, 2024 0.1600 0.1645 0.1450 0.1540 1,062,803 -0.01(-3.75%)
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.