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

Ontrak Inc (NQ: OTRK )

0.3330 -0.0023 (-0.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
Jun 30, 2023 2.706 3.000 2.622 2.832 82,354 -0.18(-5.83%)
Jun 29, 2023 2.884 3.089 2.820 3.007 344,767 +0.13(+4.42%)
Jun 28, 2023 2.940 2.983 2.822 2.880 16,865 -0.06(-2.04%)
Jun 27, 2023 3.241 3.524 2.880 2.940 12,804 -0.33(-10.11%)
Jun 26, 2023 3.317 3.524 3.240 3.271 6,559 -0.12(-3.59%)
Jun 23, 2023 3.150 3.392 3.150 3.392 13,997 +0.30(+9.79%)
Jun 22, 2023 3.600 3.782 3.069 3.090 27,780 -0.58(-15.73%)
Jun 21, 2023 3.660 3.870 3.540 3.667 19,974 +0.01(+0.33%)
Jun 20, 2023 3.776 3.899 3.612 3.655 23,581 -0.11(-3.01%)
Jun 16, 2023 3.480 4.080 3.480 3.768 68,477 +0.47(+14.18%)
Jun 15, 2023 2.940 3.300 2.880 3.300 31,586 +0.63(+23.46%)
May 08, 2023 2.970 2.970 2.640 2.673 11,242 +0.03(+1.27%)
May 05, 2023 2.520 2.771 2.486 2.639 22,841 -0.13(-4.74%)
May 04, 2023 2.520 2.826 2.520 2.771 8,875 +0.14(+5.43%)
May 03, 2023 2.730 2.816 2.536 2.628 8,513 -0.07(-2.69%)
May 02, 2023 2.698 2.778 2.534 2.701 6,250 -0.08(-2.89%)
May 01, 2023 2.460 3.000 2.400 2.781 25,263 +0.25(+9.86%)
Apr 28, 2023 2.760 2.760 2.467 2.531 16,439 -0.10(-3.68%)
Apr 27, 2023 2.708 2.760 2.508 2.628 10,391 +0.05(+1.88%)
Apr 26, 2023 2.700 2.879 2.565 2.579 11,731 -0.12(-4.47%)
Apr 25, 2023 2.599 2.820 2.580 2.700 7,991 +0.06(+2.27%)
Apr 24, 2023 2.570 2.700 2.529 2.640 10,711 -0.05(-1.90%)
Apr 21, 2023 2.760 2.940 2.647 2.691 14,080 -0.09(-3.32%)
Apr 20, 2023 2.878 2.880 2.760 2.783 8,534 -0.10(-3.35%)
Apr 19, 2023 2.886 2.987 2.760 2.880 10,318 -0.04(-1.54%)
Apr 18, 2023 2.999 3.000 2.880 2.925 7,123 +0.01(+0.47%)
Apr 17, 2023 3.000 3.000 2.790 2.911 15,661 -0.03(-0.98%)
Apr 14, 2023 3.000 3.060 2.888 2.940 14,956 -0.08(-2.76%)
Apr 13, 2023 3.000 3.048 2.854 3.023 6,853 +0.08(+2.79%)
Apr 12, 2023 2.940 3.060 2.790 2.941 12,321 +0.00(+0.02%)
Apr 11, 2023 2.940 3.104 2.880 2.941 13,231 -0.06(-1.98%)
Apr 10, 2023 3.120 3.120 2.880 3.000 17,133 -0.06(-1.96%)
Apr 06, 2023 2.880 3.060 2.880 3.060 7,077 +0.13(+4.51%)
Apr 05, 2023 3.120 3.119 2.820 2.928 22,477 -0.07(-2.40%)
Apr 04, 2023 3.000 3.151 2.826 3.000 16,098 -0.15(-4.80%)
Apr 03, 2023 3.060 3.300 3.000 3.151 12,994 -0.02(-0.53%)
Mar 31, 2023 3.300 3.300 3.000 3.168 17,293 +0.05(+1.54%)
Mar 30, 2023 2.940 3.120 2.916 3.120 13,838 +0.10(+3.20%)
Mar 29, 2023 2.940 3.300 2.820 3.023 10,523 +0.06(+2.13%)
Mar 28, 2023 2.880 3.095 2.850 2.960 17,351 +0.08(+2.79%)
Mar 27, 2023 2.880 3.048 2.820 2.880 21,017 -0.05(-1.64%)
Mar 24, 2023 2.880 2.970 2.775 2.928 18,932 +0.11(+3.83%)
Mar 23, 2023 3.000 3.060 2.735 2.820 20,562 +0.00(+0.00%)
Mar 22, 2023 2.785 3.105 2.785 2.820 42,534 -0.28(-8.91%)
Mar 21, 2023 2.880 3.237 2.639 3.096 81,905 +0.21(+7.32%)
Mar 20, 2023 2.872 3.294 2.669 2.885 238,530 +0.42(+17.27%)
Mar 17, 2023 2.832 2.997 2.460 2.460 38,558 -0.32(-11.47%)
Mar 16, 2023 3.120 3.120 2.761 2.779 48,848 -0.40(-12.70%)
Mar 15, 2023 3.101 3.286 2.712 3.183 60,834 +0.12(+4.02%)
Mar 14, 2023 2.880 3.211 2.707 3.060 42,489 +0.24(+8.51%)
Mar 13, 2023 2.925 3.120 2.760 2.820 41,187 -0.09(-3.09%)
Mar 10, 2023 3.240 3.323 2.760 2.910 57,140 -0.41(-12.45%)
Mar 09, 2023 3.413 3.582 3.210 3.324 25,740 -0.19(-5.53%)
Mar 08, 2023 3.317 3.518 3.300 3.518 28,720 +0.16(+4.71%)
Mar 07, 2023 3.510 3.708 3.300 3.360 74,591 -0.15(-4.27%)
Mar 06, 2023 3.600 3.780 3.480 3.510 34,362 -0.25(-6.71%)
Mar 03, 2023 3.544 3.763 3.364 3.763 25,648 +0.18(+4.88%)
Mar 02, 2023 3.120 3.644 3.150 3.587 82,928 -0.13(-3.56%)
Mar 01, 2023 3.754 3.975 3.720 3.720 38,879 -0.01(-0.16%)
Feb 28, 2023 4.140 4.140 3.631 3.726 73,821 -0.35(-8.61%)
Feb 27, 2023 3.780 4.440 3.780 4.077 147,678 +0.30(+7.86%)
Feb 24, 2023 4.020 4.137 3.629 3.780 42,018 -0.17(-4.42%)
Feb 23, 2023 3.780 3.956 3.606 3.955 57,507 +0.10(+2.49%)
Feb 22, 2023 4.597 4.600 3.705 3.859 112,963 -0.83(-17.72%)
Feb 21, 2023 5.100 5.167 4.690 4.690 33,815 -0.53(-10.16%)
Feb 17, 2023 5.100 5.340 5.100 5.220 17,401 +0.05(+1.01%)
Feb 16, 2023 5.280 5.400 5.119 5.168 18,290 -0.11(-2.06%)
Feb 15, 2023 5.161 5.395 5.100 5.276 41,064 +0.03(+0.49%)
Feb 14, 2023 5.460 5.580 5.040 5.251 53,267 -0.39(-6.90%)
Feb 13, 2023 5.400 6.000 5.400 5.640 46,559 +0.23(+4.33%)
Feb 10, 2023 5.760 5.890 5.403 5.406 58,066 -0.37(-6.46%)
Feb 09, 2023 6.180 6.180 5.761 5.779 49,541 -0.40(-6.49%)
Feb 08, 2023 6.060 6.180 5.820 6.180 65,432 +0.18(+3.00%)
Feb 07, 2023 6.300 6.300 5.825 6.000 71,189 -0.30(-4.76%)
Feb 06, 2023 6.360 6.480 6.000 6.300 100,045 -0.06(-0.94%)
Feb 03, 2023 6.000 6.540 6.000 6.360 91,941 +0.24(+3.92%)
Feb 02, 2023 6.780 6.900 6.060 6.120 121,477 -0.60(-8.93%)
Feb 01, 2023 6.360 7.020 6.360 6.720 157,849 -0.18(-2.61%)
Jan 31, 2023 6.960 7.140 6.480 6.900 163,411 +0.00(+0.00%)
Jan 30, 2023 6.300 7.020 6.120 6.900 352,492 +0.90(+15.00%)
Jan 27, 2023 5.880 6.240 5.521 6.000 176,485 +0.00(+0.05%)
Jan 26, 2023 5.760 6.480 5.471 5.997 321,770 +0.37(+6.61%)
Jan 25, 2023 5.864 5.988 5.270 5.625 271,698 -0.20(-3.35%)
Jan 24, 2023 4.800 7.140 4.800 5.820 1,085,498 +0.81(+16.17%)
Jan 23, 2023 6.060 6.240 5.009 5.010 581,904 -1.35(-21.23%)
Jan 20, 2023 7.620 7.860 6.300 6.360 1,132,227 -0.90(-12.40%)
Jan 19, 2023 6.120 7.620 5.731 7.260 2,655,015 +0.54(+8.04%)
Jan 18, 2023 6.360 9.900 5.594 6.720 30,630,904 +3.27(+94.78%)
Jan 17, 2023 3.540 3.540 3.300 3.450 32,777 +0.05(+1.50%)
Jan 13, 2023 3.360 3.600 3.248 3.399 63,742 +0.01(+0.27%)
Jan 12, 2023 3.806 3.840 3.300 3.390 156,772 -0.37(-9.74%)
Jan 11, 2023 3.060 4.380 3.000 3.756 1,147,083 +1.06(+39.11%)
Jan 10, 2023 2.400 3.014 2.400 2.700 36,329 +0.30(+12.50%)
Jan 09, 2023 2.362 2.459 2.280 2.400 21,679 +0.16(+6.95%)
Jan 06, 2023 2.220 2.400 2.220 2.244 32,923 -0.05(-2.27%)
Jan 05, 2023 2.312 2.340 2.173 2.296 12,488 -0.01(-0.52%)
Jan 04, 2023 2.163 2.340 2.101 2.308 15,215 +0.15(+6.86%)
Jan 03, 2023 2.070 2.279 2.040 2.160 26,404 -0.05(-2.07%)
Dec 30, 2022 2.226 2.279 2.052 2.206 35,908 +0.05(+2.37%)
Dec 29, 2022 2.220 2.280 2.130 2.155 23,226 +0.02(+1.15%)
Dec 28, 2022 2.194 2.232 2.100 2.130 17,138 -0.08(-3.66%)
Dec 27, 2022 2.160 2.340 2.156 2.211 10,139 -0.01(-0.54%)
Dec 23, 2022 2.231 2.392 2.122 2.223 33,435 +0.02(+0.95%)
Dec 22, 2022 2.168 2.322 2.107 2.202 20,158 -0.04(-1.87%)
Dec 21, 2022 2.280 2.400 2.164 2.244 15,539 -0.04(-1.58%)
Dec 20, 2022 2.279 2.394 2.131 2.280 15,846 +0.05(+2.10%)
Dec 19, 2022 2.160 2.400 2.130 2.233 45,732 +0.06(+2.79%)
Dec 16, 2022 2.130 2.400 2.130 2.173 32,368 -0.07(-3.13%)
Dec 15, 2022 2.214 2.393 2.214 2.243 16,539 +0.02(+1.00%)
Dec 14, 2022 2.326 2.400 2.146 2.221 26,126 -0.17(-7.13%)
Dec 13, 2022 2.100 2.399 2.100 2.391 24,333 +0.08(+3.59%)
Dec 12, 2022 2.244 2.340 2.190 2.308 14,485 -0.01(-0.23%)
Dec 09, 2022 2.400 2.400 2.160 2.314 23,931 +0.14(+6.20%)
Dec 08, 2022 2.328 2.391 2.160 2.179 29,640 -0.15(-6.37%)
Dec 07, 2022 2.452 2.460 2.106 2.327 19,342 -0.11(-4.46%)
Dec 06, 2022 2.461 2.521 2.400 2.435 6,812 -0.03(-1.17%)
Dec 05, 2022 2.340 2.610 2.351 2.464 10,749 -0.08(-3.16%)
Dec 02, 2022 2.610 2.610 2.460 2.545 17,789 -0.10(-3.66%)
Dec 01, 2022 2.754 2.759 2.466 2.641 30,399 +0.06(+2.37%)
Nov 30, 2022 2.700 2.814 2.337 2.580 77,194 +0.16(+6.70%)
Nov 29, 2022 2.160 2.820 2.106 2.418 48,860 +0.25(+11.33%)
Nov 28, 2022 2.280 2.399 2.160 2.172 15,477 -0.14(-6.10%)
Nov 25, 2022 2.320 2.400 2.310 2.313 9,660 -0.03(-1.15%)
Nov 23, 2022 2.400 2.460 2.166 2.340 39,340 +0.05(+2.04%)
Nov 22, 2022 2.580 2.596 2.280 2.293 23,509 -0.27(-10.51%)
Nov 21, 2022 2.820 2.820 2.526 2.563 9,225 -0.13(-4.88%)
Nov 18, 2022 2.880 2.880 2.403 2.694 23,251 -0.07(-2.39%)
Nov 17, 2022 2.850 2.850 2.760 2.760 17,322 -0.00(-0.02%)
Nov 16, 2022 2.880 2.880 2.760 2.761 18,366 +0.06(+2.20%)
Nov 15, 2022 2.842 2.878 2.682 2.701 18,194 -0.03(-1.14%)
Nov 14, 2022 2.579 2.862 2.579 2.732 20,978 +0.03(+1.20%)
Nov 11, 2022 2.580 2.880 2.461 2.700 51,881 +0.19(+7.63%)
Nov 10, 2022 2.460 2.520 2.280 2.509 34,080 +0.23(+10.00%)
Nov 09, 2022 2.580 2.640 2.160 2.281 27,377 -0.24(-9.35%)
Nov 08, 2022 2.280 2.632 2.280 2.516 34,143 +0.12(+5.14%)
Nov 07, 2022 2.280 2.400 2.161 2.393 15,120 +0.20(+8.96%)
Nov 04, 2022 2.318 2.340 2.190 2.196 16,457 -0.05(-2.22%)
Nov 03, 2022 2.262 2.363 2.190 2.246 19,996 -0.02(-0.72%)
Nov 02, 2022 2.220 2.327 2.220 2.262 11,900 +0.02(+0.72%)
Nov 01, 2022 2.460 2.460 2.220 2.246 14,340 -0.06(-2.78%)
Oct 31, 2022 2.460 2.460 2.280 2.310 17,648 +0.03(+1.29%)
Oct 28, 2022 2.309 2.400 2.160 2.281 24,073 -0.01(-0.39%)
Oct 27, 2022 2.280 2.418 2.246 2.290 11,130 +0.00(+0.10%)
Oct 26, 2022 2.220 2.459 2.220 2.287 42,157 +0.07(+3.05%)
Oct 25, 2022 2.220 2.340 2.135 2.219 28,037 +0.03(+1.23%)
Oct 24, 2022 2.460 2.460 2.161 2.192 17,383 -0.12(-5.34%)
Oct 21, 2022 2.287 2.627 2.281 2.316 31,276 -0.08(-3.50%)
Oct 20, 2022 2.340 2.508 2.341 2.400 11,614 +0.06(+2.51%)
Oct 19, 2022 2.520 2.643 2.340 2.341 22,522 -0.18(-7.16%)
Oct 18, 2022 2.520 2.669 2.400 2.522 23,299 +0.05(+1.89%)
Oct 17, 2022 2.580 2.579 2.400 2.475 23,457 +0.10(+4.22%)
Oct 14, 2022 2.468 2.687 2.344 2.375 28,886 -0.09(-3.79%)
Oct 13, 2022 2.520 2.624 2.315 2.468 23,340 -0.12(-4.68%)
Oct 12, 2022 2.589 2.868 2.520 2.590 18,113 -0.05(-1.98%)
Oct 11, 2022 2.830 2.936 2.641 2.642 24,295 -0.11(-3.95%)
Oct 10, 2022 2.880 2.940 2.700 2.750 18,934 -0.01(-0.37%)
Oct 07, 2022 2.850 2.940 2.760 2.761 25,485 -0.12(-4.15%)
Oct 06, 2022 2.766 2.954 2.766 2.880 27,528 -0.02(-0.62%)
Oct 05, 2022 3.000 3.000 2.850 2.898 32,107 -0.04(-1.53%)
Oct 04, 2022 2.970 3.048 2.766 2.943 82,963 +0.11(+3.83%)
Oct 03, 2022 2.934 3.000 2.805 2.834 69,916 +0.01(+0.51%)
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%)
Sep 01, 2022 3.900 4.259 3.840 4.200 102,506 +0.30(+7.63%)
Aug 31, 2022 3.956 4.074 3.900 3.902 41,418 -0.06(-1.48%)
Aug 30, 2022 3.900 4.074 3.796 3.961 53,587 +0.05(+1.40%)
Aug 29, 2022 3.900 4.019 3.780 3.907 36,869 +0.00(+0.00%)
Aug 26, 2022 4.140 4.200 3.901 3.907 75,032 -0.23(-5.64%)
Aug 25, 2022 4.151 4.201 4.037 4.140 53,102 +0.01(+0.31%)
Aug 24, 2022 4.020 4.188 4.020 4.127 54,400 +0.10(+2.41%)
Aug 23, 2022 4.109 4.127 3.906 4.030 110,857 +0.01(+0.22%)
Aug 22, 2022 4.260 4.426 3.987 4.021 89,426 -0.33(-7.60%)
Aug 19, 2022 4.320 4.440 4.230 4.352 77,140 -0.11(-2.54%)
Aug 18, 2022 4.611 4.679 4.384 4.465 123,827 -0.16(-3.41%)
Aug 17, 2022 4.680 4.800 4.501 4.623 130,945 -0.18(-3.80%)
Aug 16, 2022 4.867 5.041 4.627 4.805 190,943 -0.29(-5.63%)
Aug 15, 2022 5.160 5.220 4.742 5.092 192,732 -0.19(-3.56%)
Aug 12, 2022 4.800 5.460 4.644 5.280 497,120 +0.38(+7.65%)
Aug 11, 2022 4.636 4.919 4.620 4.905 253,236 +0.07(+1.45%)
Aug 10, 2022 4.320 4.860 4.200 4.835 554,383 +0.09(+2.00%)
Aug 09, 2022 5.278 5.279 4.260 4.740 3,161,372 +0.66(+16.13%)
Aug 08, 2022 4.261 4.261 3.966 4.082 287,328 -0.09(-2.10%)
Aug 05, 2022 4.278 4.379 4.110 4.169 210,326 -0.11(-2.54%)
Aug 04, 2022 4.440 4.426 3.966 4.278 525,422 +0.04(+0.83%)
Aug 03, 2022 4.800 5.220 4.050 4.243 898,313 -0.32(-6.94%)
Aug 02, 2022 5.340 5.430 4.320 4.559 1,573,086 -3.54(-43.72%)
Aug 01, 2022 4.260 10.08 4.096 8.100 8,637,320 +4.20(+107.69%)
Jul 29, 2022 3.840 3.934 3.600 3.900 53,429 +0.16(+4.40%)
Jul 28, 2022 3.960 4.213 3.600 3.736 84,317 -0.32(-7.79%)
Jul 27, 2022 4.200 4.188 4.020 4.051 43,531 -0.14(-3.27%)
Jul 26, 2022 4.584 4.679 4.080 4.188 52,345 -0.39(-8.42%)
Jul 25, 2022 5.040 5.094 4.573 4.573 75,901 -0.41(-8.18%)
Jul 22, 2022 5.551 5.680 4.919 4.981 87,986 -0.54(-9.79%)
Jul 21, 2022 5.903 5.903 5.484 5.521 72,932 -0.38(-6.47%)
Jul 20, 2022 5.820 6.300 5.700 5.903 82,133 +0.07(+1.22%)
Jul 19, 2022 6.120 6.300 5.766 5.832 104,338 -0.23(-3.76%)
Jul 18, 2022 6.300 6.502 5.898 6.060 50,275 +0.00(+0.00%)
Jul 15, 2022 6.480 6.484 5.910 6.060 50,933 -0.36(-5.61%)
Jul 14, 2022 6.660 6.660 6.300 6.420 28,630 -0.30(-4.46%)
Jul 13, 2022 6.660 6.779 6.600 6.720 32,384 -0.06(-0.88%)
Jul 12, 2022 6.840 6.900 6.660 6.780 14,623 +0.06(+0.89%)
Jul 11, 2022 7.680 7.792 6.600 6.720 55,378 -1.14(-14.50%)
Jul 08, 2022 8.340 8.340 7.621 7.860 35,540 -0.18(-2.24%)
Jul 07, 2022 6.600 8.340 6.600 8.040 49,961 +1.50(+22.94%)
Jul 06, 2022 6.900 7.200 6.420 6.540 19,215 -0.30(-4.39%)
Jul 05, 2022 6.300 6.840 6.127 6.840 34,507 +0.30(+4.59%)
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.