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 )

N/A 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 (%)
Jul 29, 2022 1.700 1.820 1.530 1.610 29,642 -0.15(-8.52%)
Jul 28, 2022 1.950 1.950 1.710 1.760 9,306 +0.02(+1.15%)
Jul 27, 2022 1.720 1.790 1.660 1.740 9,798 +0.02(+1.16%)
Jul 26, 2022 1.830 1.845 1.650 1.720 12,844 -0.12(-6.39%)
Jul 25, 2022 1.950 1.980 1.650 1.837 20,442 -0.15(-7.67%)
Jul 22, 2022 1.960 2.050 1.920 1.990 6,563 -0.06(-2.93%)
Jul 21, 2022 1.930 2.080 1.910 2.050 10,272 +0.06(+3.02%)
Jul 20, 2022 2.020 2.189 1.920 1.990 36,562 -0.09(-4.33%)
Jul 19, 2022 2.350 2.350 2.000 2.080 43,396 -0.27(-11.49%)
Jul 18, 2022 2.470 2.590 2.250 2.350 57,154 -0.10(-4.08%)
Jul 15, 2022 2.730 2.730 2.450 2.450 5,576 -0.31(-11.23%)
Jul 14, 2022 2.640 2.760 2.540 2.760 2,157 +0.00(+0.00%)
Jul 13, 2022 2.770 2.790 2.670 2.760 5,703 -0.02(-0.72%)
Jul 12, 2022 2.680 2.790 2.660 2.780 8,444 -0.01(-0.36%)
Jul 11, 2022 2.750 2.800 2.720 2.790 2,811 -0.11(-3.79%)
Jul 08, 2022 2.990 2.990 2.734 2.900 6,938 -0.09(-3.01%)
Jul 07, 2022 2.780 3.040 2.780 2.990 12,086 +0.27(+9.93%)
Jul 06, 2022 2.890 2.890 2.630 2.720 10,894 -0.15(-5.19%)
Jul 05, 2022 3.020 3.020 2.750 2.869 11,075 -0.13(-4.37%)
Jul 01, 2022 3.270 3.340 2.710 3.000 10,102 -0.01(-0.33%)
Jun 30, 2022 2.890 3.150 2.890 3.010 6,377 +0.12(+4.15%)
Jun 29, 2022 3.170 3.170 2.860 2.890 5,464 -0.29(-9.12%)
Jun 28, 2022 3.350 3.700 2.720 3.180 36,517 -0.01(-0.31%)
Jun 27, 2022 3.170 3.260 2.950 3.190 23,549 +0.02(+0.63%)
Jun 24, 2022 2.930 3.200 2.913 3.170 9,059 +0.28(+9.69%)
Jun 23, 2022 2.840 2.990 2.820 2.890 22,784 +0.07(+2.48%)
Jun 22, 2022 2.610 2.940 2.610 2.820 11,223 +0.21(+8.05%)
Jun 21, 2022 2.620 2.790 2.500 2.610 14,120 +0.11(+4.40%)
Jun 17, 2022 2.600 2.670 2.355 2.500 10,028 +0.20(+8.70%)
Jun 16, 2022 2.760 2.760 2.070 2.300 24,577 -0.43(-15.75%)
Jun 15, 2022 2.710 2.890 2.566 2.730 22,046 -0.01(-0.36%)
Jun 14, 2022 2.780 2.890 2.670 2.740 24,796 -0.15(-5.19%)
Jun 13, 2022 2.890 3.000 2.580 2.890 21,387 -0.18(-5.87%)
Jun 10, 2022 3.100 3.100 2.869 3.070 29,415 -0.08(-2.54%)
Jun 09, 2022 3.070 3.270 3.070 3.150 19,304 -0.09(-2.78%)
Jun 08, 2022 3.690 3.990 3.090 3.240 120,690 -0.85(-20.78%)
Jun 07, 2022 4.180 4.190 4.010 4.090 7,899 -0.02(-0.49%)
Jun 06, 2022 4.350 4.430 4.000 4.110 22,778 -0.24(-5.52%)
Jun 03, 2022 4.500 4.500 4.350 4.350 8,449 -0.19(-4.19%)
Jun 02, 2022 4.500 4.580 4.400 4.540 14,958 +0.14(+3.18%)
Jun 01, 2022 4.510 4.600 4.320 4.400 12,024 -0.11(-2.44%)
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%)
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.