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

Ontrak Inc (NQ: OTRK )

0.2593 -0.0107 (-3.96%)
Streaming Delayed Price Updated: 3:16 PM EDT, May 8, 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 (%)
Oct 31, 2023 1.000 1.070 0.9700 1.070 11,615 +0.07(+7.00%)
Oct 30, 2023 1.090 1.090 0.9500 1.000 14,009 -0.03(-2.91%)
Oct 27, 2023 0.9900 1.100 0.9000 1.030 69,994 +0.07(+6.85%)
Oct 26, 2023 0.8600 0.9680 0.8200 0.9640 45,011 +0.10(+11.83%)
Oct 25, 2023 0.8990 0.8990 0.8016 0.8620 8,551 +0.01(+1.41%)
Oct 24, 2023 0.7864 0.8774 0.7600 0.8500 24,047 +0.10(+13.48%)
Oct 23, 2023 0.7600 0.7600 0.7300 0.7490 7,747 +0.01(+1.22%)
Oct 20, 2023 0.7300 0.7500 0.7000 0.7400 119,409 +0.04(+5.34%)
Oct 19, 2023 0.7300 0.7500 0.7005 0.7025 37,687 -0.02(-3.09%)
Oct 18, 2023 0.7100 0.7249 0.7000 0.7249 55,990 +0.01(+1.37%)
Oct 17, 2023 0.7287 0.8250 0.7038 0.7151 60,015 -0.04(-4.82%)
Oct 16, 2023 0.7110 0.8399 0.7010 0.7513 45,816 +0.05(+7.18%)
Oct 13, 2023 0.7500 0.8450 0.7004 0.7010 25,038 -0.09(-11.27%)
Oct 12, 2023 0.8450 0.8500 0.7551 0.7900 22,118 +0.04(+5.33%)
Oct 11, 2023 0.9405 0.9405 0.7300 0.7500 38,013 +0.02(+2.74%)
Oct 10, 2023 0.6700 0.7300 0.6600 0.7300 36,111 +0.05(+7.20%)
Oct 09, 2023 0.7300 0.7300 0.6800 0.6810 26,123 -0.02(-2.71%)
Oct 06, 2023 0.6973 0.7285 0.6660 0.7000 19,476 +0.03(+5.12%)
Oct 05, 2023 0.8097 0.8097 0.6500 0.6659 62,631 -0.08(-10.69%)
Oct 04, 2023 0.7600 0.7800 0.7000 0.7456 76,365 -0.04(-4.89%)
Oct 03, 2023 0.8167 0.9082 0.7715 0.7839 29,399 -0.06(-6.90%)
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.