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 (%)
Sep 30, 2022 1.170 1.170 1.050 1.090 41,738 -0.10(-8.37%)
Sep 29, 2022 1.200 1.200 1.120 1.190 15,925 -0.02(-1.68%)
Sep 28, 2022 1.150 1.300 1.150 1.210 22,927 -0.09(-6.57%)
Sep 27, 2022 1.340 1.350 1.230 1.295 10,771 -0.05(-3.36%)
Sep 26, 2022 1.690 1.730 1.020 1.340 83,257 -0.29(-17.79%)
Sep 23, 2022 1.900 1.910 1.400 1.630 14,149 -0.09(-5.23%)
Sep 22, 2022 1.690 1.720 1.600 1.720 26,090 +0.02(+1.18%)
Sep 21, 2022 1.600 1.840 1.600 1.700 34,982 -0.09(-5.03%)
Sep 20, 2022 1.700 1.790 1.610 1.790 3,874 +0.00(+0.00%)
Sep 19, 2022 1.851 1.851 1.670 1.790 7,077 -0.09(-4.79%)
Sep 16, 2022 1.720 1.900 1.720 1.880 5,496 -0.02(-0.79%)
Sep 15, 2022 1.820 1.920 1.820 1.895 1,695 -0.01(-0.79%)
Sep 14, 2022 1.940 1.940 1.800 1.910 2,376 +0.01(+0.53%)
Sep 13, 2022 1.880 1.900 1.716 1.900 6,089 +0.02(+0.91%)
Sep 12, 2022 1.900 1.900 1.790 1.883 15,507 -0.02(-0.90%)
Sep 09, 2022 1.960 1.960 1.860 1.900 1,958 -0.03(-1.55%)
Sep 08, 2022 1.910 1.990 1.864 1.930 2,033 +0.02(+1.05%)
Sep 07, 2022 1.750 1.920 1.750 1.910 8,374 +0.00(+0.00%)
Sep 06, 2022 1.800 1.970 1.800 1.910 1,310 +0.05(+2.69%)
Sep 02, 2022 2.000 2.000 1.800 1.860 12,985 -0.04(-2.11%)
Sep 01, 2022 1.990 1.990 1.800 1.900 5,040 +0.01(+0.53%)
Aug 31, 2022 2.000 2.000 1.800 1.890 7,838 -0.01(-0.53%)
Aug 30, 2022 2.060 2.060 1.840 1.900 7,073 -0.09(-4.52%)
Aug 29, 2022 2.050 2.050 1.830 1.990 8,140 -0.07(-3.40%)
Aug 26, 2022 2.100 2.100 1.970 2.060 3,051 -0.03(-1.44%)
Aug 25, 2022 1.980 2.090 1.930 2.090 2,150 +0.00(+0.00%)
Aug 24, 2022 2.130 2.130 1.920 2.090 2,317 -0.04(-1.88%)
Aug 23, 2022 2.105 2.150 1.876 2.130 9,869 +0.14(+7.04%)
Aug 22, 2022 2.080 2.157 1.822 1.990 30,785 -0.22(-10.16%)
Aug 19, 2022 2.220 2.350 1.970 2.215 10,873 -0.01(-0.23%)
Aug 18, 2022 2.110 2.360 1.810 2.220 31,108 +0.12(+5.71%)
Aug 17, 2022 1.900 2.100 1.800 2.100 17,268 +0.18(+9.38%)
Aug 16, 2022 1.990 1.990 1.760 1.920 23,686 -0.16(-7.69%)
Aug 15, 2022 2.090 2.100 2.010 2.080 4,824 +0.07(+3.48%)
Aug 12, 2022 2.100 2.150 2.000 2.010 18,831 -0.09(-4.29%)
Aug 11, 2022 2.000 2.240 2.000 2.100 6,138 +0.10(+5.00%)
Aug 10, 2022 2.240 2.350 2.000 2.000 17,505 -0.19(-8.68%)
Aug 09, 2022 2.410 2.410 1.870 2.190 7,140 -0.09(-3.95%)
Aug 08, 2022 1.920 2.570 1.830 2.280 45,997 +0.52(+29.55%)
Aug 05, 2022 1.840 1.970 1.698 1.760 5,829 -0.06(-3.30%)
Aug 04, 2022 1.960 1.960 1.720 1.820 7,878 -0.05(-2.67%)
Aug 03, 2022 1.990 1.999 1.820 1.870 10,829 +0.00(+0.00%)
Aug 02, 2022 1.880 2.130 1.760 1.870 16,860 -0.12(-6.03%)
Aug 01, 2022 1.600 2.250 1.600 1.990 93,071 +0.38(+23.60%)
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%)
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.