Indicators

Ontrak Inc (NQ: OTRK )

0.2680 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	3.840	3.934	3.600	3.900	53,429	+0.16(+4.40%)
Jul 28, 2022	3.960	4.213	3.600	3.736	84,317	-0.32(-7.79%)
Jul 27, 2022	4.200	4.188	4.020	4.051	43,531	-0.14(-3.27%)
Jul 26, 2022	4.584	4.679	4.080	4.188	52,345	-0.39(-8.42%)
Jul 25, 2022	5.040	5.094	4.573	4.573	75,901	-0.41(-8.18%)
Jul 22, 2022	5.551	5.680	4.919	4.981	87,986	-0.54(-9.79%)
Jul 21, 2022	5.903	5.903	5.484	5.521	72,932	-0.38(-6.47%)
Jul 20, 2022	5.820	6.300	5.700	5.903	82,133	+0.07(+1.22%)
Jul 19, 2022	6.120	6.300	5.766	5.832	104,338	-0.23(-3.76%)
Jul 18, 2022	6.300	6.502	5.898	6.060	50,275	+0.00(+0.00%)
Jul 15, 2022	6.480	6.484	5.910	6.060	50,933	-0.36(-5.61%)
Jul 14, 2022	6.660	6.660	6.300	6.420	28,630	-0.30(-4.46%)
Jul 13, 2022	6.660	6.779	6.600	6.720	32,384	-0.06(-0.88%)
Jul 12, 2022	6.840	6.900	6.660	6.780	14,623	+0.06(+0.89%)
Jul 11, 2022	7.680	7.792	6.600	6.720	55,378	-1.14(-14.50%)
Jul 08, 2022	8.340	8.340	7.621	7.860	35,540	-0.18(-2.24%)
Jul 07, 2022	6.600	8.340	6.600	8.040	49,961	+1.50(+22.94%)
Jul 06, 2022	6.900	7.200	6.420	6.540	19,215	-0.30(-4.39%)
Jul 05, 2022	6.300	6.840	6.127	6.840	34,507	+0.30(+4.59%)

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.