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

Ontrak Inc (NQ: OTRK )

0.2789 UNCHANGED
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 (%)
Nov 30, 2023 0.5880 0.5999 0.5500 0.5725 41,900 +0.00(+0.26%)
Nov 29, 2023 0.6042 0.6100 0.5500 0.5710 81,894 +0.00(+0.71%)
Nov 28, 2023 0.6000 0.6000 0.5582 0.5670 27,238 +0.01(+2.16%)
Nov 27, 2023 0.5870 0.6000 0.5500 0.5550 57,365 -0.03(-5.45%)
Nov 24, 2023 0.5870 0.5870 0.5700 0.5870 6,557 +0.02(+2.98%)
Nov 22, 2023 0.5800 0.6000 0.5600 0.5700 10,410 +0.01(+1.26%)
Nov 21, 2023 0.6100 0.6100 0.5550 0.5629 40,024 -0.02(-3.07%)
Nov 20, 2023 0.6001 0.6300 0.5775 0.5807 76,123 -0.03(-4.80%)
Nov 17, 2023 0.6700 0.6700 0.6100 0.6100 32,899 -0.04(-6.15%)
Nov 16, 2023 0.6650 0.6800 0.6000 0.6500 68,066 -0.02(-2.99%)
Nov 15, 2023 0.7000 0.7000 0.5649 0.6700 199,443 -0.02(-2.23%)
Nov 14, 2023 0.6500 0.7100 0.6500 0.6853 187,879 -0.01(-2.10%)
Nov 13, 2023 0.6723 0.7418 0.6500 0.7000 80,562 +0.01(+0.72%)
Nov 10, 2023 0.7000 0.7400 0.6000 0.6950 380,003 -0.11(-13.13%)
Nov 09, 2023 0.8700 0.8700 0.7715 0.8000 319,557 -0.12(-13.05%)
Nov 08, 2023 1.240 1.240 0.9201 0.9201 57,727 -0.30(-24.58%)
Nov 07, 2023 1.220 1.420 1.180 1.220 62,008 -0.03(-2.01%)
Nov 06, 2023 1.140 1.250 1.120 1.245 21,311 +0.09(+7.33%)
Nov 03, 2023 1.210 1.280 1.030 1.160 33,289 +0.03(+2.65%)
Nov 02, 2023 1.010 1.200 1.010 1.130 24,428 +0.04(+3.67%)
Nov 01, 2023 1.100 1.100 0.9500 1.090 27,234 +0.02(+1.87%)
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%)
Oct 02, 2023 0.8500 0.8690 0.7658 0.8420 111,040 -0.02(-2.66%)
Sep 29, 2023 0.8900 0.9099 0.8500 0.8650 52,466 +0.01(+1.05%)
Sep 28, 2023 0.9000 0.9000 0.8340 0.8560 25,547 -0.02(-2.73%)
Sep 27, 2023 0.8750 0.9000 0.8750 0.8800 22,526 -0.02(-1.68%)
Sep 26, 2023 0.9000 0.9349 0.8700 0.8950 12,542 +0.04(+4.07%)
Sep 25, 2023 0.8600 0.8900 0.8600 0.8600 42,884 -0.03(-3.35%)
Sep 22, 2023 0.9200 0.9600 0.8750 0.8898 21,496 -0.03(-3.57%)
Sep 21, 2023 0.9800 0.9800 0.9100 0.9227 6,022 -0.04(-3.89%)
Sep 20, 2023 0.9600 0.9800 0.9400 0.9600 12,105 -0.01(-1.03%)
Sep 19, 2023 0.9218 0.9700 0.9000 0.9700 40,636 -0.00(-0.47%)
Sep 18, 2023 0.9275 0.9799 0.8100 0.9746 54,770 +0.05(+5.41%)
Sep 15, 2023 0.9600 0.9800 0.9000 0.9246 26,169 -0.03(-2.67%)
Sep 14, 2023 0.9200 0.9800 0.9000 0.9500 130,605 +0.03(+3.08%)
Sep 13, 2023 0.9300 0.9390 0.8642 0.9216 96,295 +0.05(+5.93%)
Sep 12, 2023 0.9170 0.9180 0.8511 0.8700 72,549 -0.01(-1.26%)
Sep 11, 2023 0.9250 0.9460 0.8516 0.8811 44,707 -0.01(-1.00%)
Sep 08, 2023 0.8537 0.9447 0.8537 0.8900 69,287 +0.01(+1.14%)
Sep 07, 2023 0.8300 0.9200 0.7958 0.8800 55,276 -0.03(-3.07%)
Sep 06, 2023 0.8827 0.9300 0.8827 0.9079 38,314 -0.00(-0.23%)
Sep 05, 2023 0.9301 0.9600 0.8910 0.9100 59,026 -0.03(-3.20%)
Sep 01, 2023 0.9400 0.9600 0.9324 0.9401 35,046 +0.02(+1.87%)
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%)
Aug 01, 2023 2.330 2.520 2.330 2.415 36,306 +0.02(+0.63%)
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%)
Jul 03, 2023 2.700 3.533 2.700 2.988 33,510 +0.16(+5.51%)
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%)
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.