Indicators

Ontrak Inc (NQ: OTRK )

0.2620 -0.0080 (-2.96%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	2.380	2.453	2.270	2.400	48,749	-0.08(-3.23%)
Jul 28, 2023	2.390	2.710	2.280	2.480	297,888	+0.14(+5.98%)
Jul 27, 2023	2.460	2.460	2.100	2.340	134,521	-0.09(-3.70%)
Jul 26, 2023	2.400	2.460	2.400	2.430	14,453	+0.03(+1.22%)
Jul 25, 2023	2.460	2.526	2.400	2.401	26,913	-0.08(-3.03%)
Jul 24, 2023	2.484	2.682	2.440	2.476	22,130	-0.05(-2.00%)
Jul 21, 2023	2.556	2.700	2.490	2.526	12,294	+0.04(+1.45%)
Jul 20, 2023	2.588	2.669	2.461	2.490	19,451	-0.11(-4.38%)
Jul 19, 2023	2.700	2.787	2.523	2.604	23,854	-0.10(-3.56%)
Jul 18, 2023	2.763	2.820	2.647	2.700	16,415	-0.03(-1.12%)
Jul 17, 2023	2.646	2.821	2.646	2.731	9,990	+0.02(+0.91%)
Jul 14, 2023	2.814	2.943	2.645	2.706	15,313	-0.11(-4.04%)
Jul 13, 2023	2.700	2.820	2.652	2.820	38,021	+0.12(+4.40%)
Jul 12, 2023	2.814	2.927	2.700	2.701	22,006	-0.06(-2.15%)
Jul 11, 2023	2.880	2.967	2.700	2.761	14,456	-0.08(-2.73%)
Jul 10, 2023	2.805	2.880	2.739	2.838	11,939	-0.05(-1.87%)
Jul 07, 2023	2.974	3.120	2.583	2.892	23,297	-0.05(-1.77%)
Jul 06, 2023	3.000	3.179	2.941	2.944	19,300	+0.00(+0.12%)
Jul 05, 2023	2.940	3.375	2.830	2.941	37,518	-0.05(-1.59%)

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.