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 (%)
May 31, 2022 4.750 4.750 4.500 4.510 23,159 -0.24(-5.05%)
May 27, 2022 4.500 4.890 4.380 4.750 54,917 +0.37(+8.54%)
May 26, 2022 4.620 4.769 4.376 4.376 14,519 -0.06(-1.43%)
May 25, 2022 4.400 4.700 4.390 4.440 16,355 +0.06(+1.37%)
May 24, 2022 4.520 4.680 4.300 4.380 16,526 -0.14(-3.10%)
May 23, 2022 4.900 4.900 4.500 4.520 29,788 -0.39(-7.94%)
May 20, 2022 4.740 4.980 4.400 4.910 39,924 +0.20(+4.24%)
May 19, 2022 4.450 4.743 4.334 4.710 17,049 +0.25(+5.61%)
May 18, 2022 4.580 4.868 4.450 4.460 21,786 -0.26(-5.61%)
May 17, 2022 5.670 5.670 4.690 4.725 39,195 -0.86(-15.40%)
May 16, 2022 5.670 5.670 5.112 5.585 10,581 +0.46(+8.92%)
May 13, 2022 5.040 5.460 5.040 5.128 8,333 +0.39(+8.14%)
May 12, 2022 5.050 5.457 4.632 4.742 33,885 -0.47(-8.98%)
May 11, 2022 5.700 5.710 5.210 5.210 11,021 -0.20(-3.64%)
May 10, 2022 5.780 5.800 5.400 5.407 10,822 -0.12(-2.14%)
May 09, 2022 5.700 6.250 5.318 5.525 16,506 -0.26(-4.58%)
May 06, 2022 6.420 6.420 5.780 5.790 17,080 +0.02(+0.35%)
May 05, 2022 5.880 5.952 5.770 5.770 19,059 -0.13(-2.20%)
May 04, 2022 6.000 6.235 5.770 5.900 14,905 +0.03(+0.51%)
May 03, 2022 6.140 6.240 5.710 5.870 41,922 -0.12(-2.00%)
May 02, 2022 5.570 6.190 5.570 5.990 25,799 +0.46(+8.32%)
Apr 29, 2022 5.490 6.040 5.490 5.530 22,418 -0.04(-0.72%)
Apr 28, 2022 5.640 5.850 5.500 5.570 25,305 -0.23(-3.97%)
Apr 27, 2022 6.457 6.470 5.530 5.800 18,848 -0.65(-10.01%)
Apr 26, 2022 6.655 6.680 6.320 6.445 6,413 -0.05(-0.85%)
Apr 25, 2022 6.900 6.900 6.240 6.500 18,415 -0.35(-5.11%)
Apr 22, 2022 6.910 6.990 6.700 6.850 16,406 +0.11(+1.63%)
Apr 21, 2022 8.000 8.000 6.665 6.740 30,126 -1.19(-15.01%)
Apr 20, 2022 8.840 8.871 7.760 7.930 22,009 -0.87(-9.89%)
Apr 19, 2022 8.460 8.929 8.450 8.800 12,957 +0.29(+3.41%)
Apr 18, 2022 8.810 8.810 8.510 8.510 5,485 -0.27(-3.08%)
Apr 14, 2022 8.680 8.950 8.620 8.780 3,655 +0.19(+2.17%)
Apr 13, 2022 8.967 8.967 8.460 8.594 2,501 +0.14(+1.70%)
Apr 12, 2022 8.500 8.540 8.240 8.450 8,675 +0.09(+1.12%)
Apr 11, 2022 8.600 8.800 8.351 8.356 10,284 -0.16(-1.92%)
Apr 08, 2022 8.989 8.989 8.290 8.520 21,005 -0.39(-4.38%)
Apr 07, 2022 8.950 9.000 8.750 8.910 7,957 +0.09(+1.02%)
Apr 06, 2022 9.420 9.725 8.750 8.820 27,114 -0.68(-7.16%)
Apr 05, 2022 9.970 9.970 9.460 9.500 16,578 -0.47(-4.71%)
Apr 04, 2022 10.24 10.24 9.750 9.970 15,338 +0.06(+0.61%)
Apr 01, 2022 10.37 10.72 9.900 9.910 14,839 -0.45(-4.39%)
Mar 31, 2022 10.80 10.80 10.02 10.36 28,226 +0.11(+1.12%)
Mar 30, 2022 10.69 10.84 9.440 10.25 22,030 -0.05(-0.49%)
Mar 29, 2022 8.750 10.65 8.700 10.30 35,901 +1.85(+21.89%)
Mar 28, 2022 7.900 8.750 7.829 8.450 19,661 +0.55(+6.96%)
Mar 25, 2022 7.400 8.500 7.400 7.900 42,558 +0.45(+6.04%)
Mar 24, 2022 7.250 8.290 7.250 7.450 40,879 +0.38(+5.37%)
Mar 23, 2022 6.990 7.930 6.500 7.070 23,099 +0.33(+4.90%)
Mar 22, 2022 6.300 6.950 6.300 6.740 21,188 +0.46(+7.38%)
Mar 21, 2022 5.536 6.355 5.536 6.277 29,362 +0.97(+18.20%)
Mar 18, 2022 5.400 5.580 5.310 5.310 14,216 -0.09(-1.67%)
Mar 17, 2022 5.190 5.540 5.100 5.400 23,404 +0.33(+6.51%)
Mar 16, 2022 4.680 5.160 4.610 5.070 43,815 +0.57(+12.67%)
Mar 15, 2022 4.150 4.630 4.150 4.500 20,976 +0.24(+5.63%)
Mar 14, 2022 5.010 5.010 4.050 4.260 105,346 -1.04(-19.62%)
Mar 11, 2022 6.110 6.410 4.980 5.300 79,536 -1.11(-17.32%)
Mar 10, 2022 6.500 6.970 6.315 6.410 31,103 -0.34(-4.99%)
Mar 09, 2022 6.750 7.380 6.100 6.747 121,049 -2.17(-24.36%)
Mar 08, 2022 9.470 9.474 8.920 8.920 14,956 +0.01(+0.11%)
Mar 07, 2022 9.540 9.966 8.880 8.910 17,159 -0.78(-8.05%)
Mar 04, 2022 10.00 10.28 9.487 9.690 8,485 -0.28(-2.81%)
Mar 03, 2022 10.33 10.33 9.750 9.970 10,608 -0.03(-0.30%)
Mar 02, 2022 9.890 10.23 9.890 10.00 10,511 +0.16(+1.63%)
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.