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 (%)
Sep 30, 2022 3.060 3.076 2.766 2.820 34,757 -0.27(-8.67%)
Sep 29, 2022 3.240 3.240 3.025 3.088 53,483 +0.06(+2.06%)
Sep 28, 2022 3.120 3.235 2.916 3.025 23,368 -0.02(-0.49%)
Sep 27, 2022 3.056 3.120 2.940 3.040 28,825 +0.13(+4.35%)
Sep 26, 2022 2.880 3.056 2.735 2.914 34,038 -0.01(-0.33%)
Sep 23, 2022 3.311 3.324 2.790 2.923 49,684 -0.37(-11.26%)
Sep 22, 2022 3.420 3.480 3.246 3.294 30,998 -0.12(-3.63%)
Sep 21, 2022 3.600 3.600 3.348 3.418 25,385 -0.19(-5.32%)
Sep 20, 2022 3.360 3.778 3.300 3.610 53,325 +0.07(+1.97%)
Sep 19, 2022 3.780 3.803 3.396 3.541 69,007 -0.24(-6.33%)
Sep 16, 2022 4.020 4.127 3.780 3.780 55,277 -0.25(-6.29%)
Sep 15, 2022 4.020 4.199 3.990 4.034 23,899 +0.03(+0.64%)
Sep 14, 2022 3.960 4.159 3.900 4.008 56,701 -0.05(-1.20%)
Sep 13, 2022 4.031 4.200 3.960 4.057 26,226 -0.06(-1.46%)
Sep 12, 2022 4.140 4.260 4.087 4.117 44,164 -0.00(-0.04%)
Sep 09, 2022 4.140 4.259 4.046 4.118 57,648 -0.14(-3.26%)
Sep 08, 2022 4.080 4.257 3.960 4.257 45,491 +0.15(+3.67%)
Sep 07, 2022 4.279 4.279 3.973 4.106 60,831 -0.09(-2.23%)
Sep 06, 2022 4.560 4.560 4.140 4.200 48,635 -0.26(-5.88%)
Sep 02, 2022 4.200 4.470 4.080 4.462 71,808 +0.26(+6.24%)
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.