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

Ontrak Inc (NQ: OTRK )

0.2789 +0.0113 (+4.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Aug 31, 2023 1.110 1.120 0.9225 0.9228 197,279 -0.19(-16.86%)
Aug 30, 2023 1.090 1.120 1.045 1.110 40,058 -0.01(-0.89%)
Aug 29, 2023 1.190 1.220 1.100 1.120 125,275 -0.12(-9.68%)
Aug 28, 2023 1.310 1.343 1.240 1.240 34,332 -0.13(-9.28%)
Aug 25, 2023 1.390 1.430 1.350 1.367 16,070 -0.06(-4.42%)
Aug 24, 2023 1.620 1.630 1.380 1.430 41,101 -0.14(-8.92%)
Aug 23, 2023 1.480 1.620 1.480 1.570 12,108 +0.06(+3.97%)
Aug 22, 2023 1.670 1.675 1.500 1.510 48,861 -0.14(-8.48%)
Aug 21, 2023 1.620 1.720 1.620 1.650 19,983 +0.00(+0.00%)
Aug 18, 2023 1.640 1.720 1.640 1.650 10,889 +0.01(+0.61%)
Aug 17, 2023 1.680 1.760 1.640 1.640 34,468 -0.12(-6.82%)
Aug 16, 2023 1.700 1.830 1.680 1.760 31,558 +0.05(+2.92%)
Aug 15, 2023 1.780 1.776 1.610 1.710 37,556 -0.08(-4.74%)
Aug 14, 2023 1.780 1.870 1.760 1.795 24,539 -0.01(-0.28%)
Aug 11, 2023 1.810 1.819 1.780 1.800 32,806 -0.04(-2.17%)
Aug 10, 2023 1.980 2.100 1.810 1.840 47,453 -0.16(-8.00%)
Aug 09, 2023 2.140 2.227 1.990 2.000 71,250 -0.15(-6.76%)
Aug 08, 2023 2.200 2.250 2.090 2.145 54,974 -0.11(-5.00%)
Aug 07, 2023 2.290 2.490 2.164 2.258 40,871 +0.07(+3.11%)
Aug 04, 2023 2.360 2.440 2.150 2.190 53,915 -0.21(-8.75%)
Aug 03, 2023 2.380 2.530 2.320 2.400 31,064 -0.16(-6.25%)
Aug 02, 2023 2.410 2.699 2.410 2.560 97,524 +0.15(+6.00%)
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.