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

Ontrak Inc (NQ: OTRK )

0.2739 +0.0139 (+5.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Jun 30, 2023 2.706 3.000 2.622 2.832 82,354 -0.18(-5.83%)
Jun 29, 2023 2.884 3.089 2.820 3.007 344,769 +0.13(+4.42%)
Jun 28, 2023 2.940 2.983 2.822 2.880 16,865 -0.06(-2.04%)
Jun 27, 2023 3.241 3.524 2.880 2.940 12,804 -0.33(-10.11%)
Jun 26, 2023 3.317 3.524 3.240 3.271 6,559 -0.12(-3.59%)
Jun 23, 2023 3.150 3.392 3.150 3.392 13,997 +0.30(+9.79%)
Jun 22, 2023 3.600 3.782 3.069 3.090 27,780 -0.58(-15.73%)
Jun 21, 2023 3.660 3.870 3.540 3.667 19,974 +0.01(+0.33%)
Jun 20, 2023 3.776 3.899 3.612 3.655 23,581 -0.11(-3.01%)
Jun 16, 2023 3.480 4.080 3.480 3.768 68,477 +0.47(+14.18%)
Jun 15, 2023 2.940 3.300 2.880 3.300 31,586 +0.36(+12.27%)
Jun 14, 2023 2.941 3.120 2.939 2.939 17,096 -0.01(-0.43%)
Jun 13, 2023 2.940 3.095 2.761 2.952 17,960 +0.07(+2.50%)
Jun 12, 2023 2.760 2.880 2.700 2.880 3,816 +0.11(+4.12%)
Jun 09, 2023 2.820 2.880 2.760 2.766 6,236 -0.12(-4.28%)
Jun 08, 2023 2.880 2.992 2.760 2.890 6,154 +0.06(+2.16%)
Jun 07, 2023 2.880 2.965 2.736 2.828 16,219 +0.06(+2.21%)
Jun 06, 2023 2.640 2.995 2.640 2.767 17,448 +0.04(+1.34%)
Jun 05, 2023 2.700 2.760 2.642 2.731 8,517 -0.01(-0.39%)
Jun 02, 2023 2.674 2.815 2.610 2.741 10,590 +0.04(+1.49%)
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.