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

Ontrak Inc (NQ: OTRK )

0.2930 -0.0400 (-12.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Apr 29, 2022 7.500 7.920 7.020 7.140 43,243 -0.48(-6.30%)
Apr 28, 2022 7.560 7.900 6.960 7.620 58,007 +0.12(+1.60%)
Apr 27, 2022 8.040 8.365 7.500 7.500 25,072 -0.48(-6.02%)
Apr 26, 2022 8.520 8.640 7.920 7.980 37,660 -0.72(-8.28%)
Apr 25, 2022 8.340 9.000 8.100 8.700 35,428 +0.36(+4.32%)
Apr 22, 2022 8.700 9.240 8.160 8.340 58,701 -0.36(-4.14%)
Apr 21, 2022 9.660 9.720 8.540 8.700 48,609 -0.78(-8.23%)
Apr 20, 2022 9.900 10.01 9.420 9.480 32,478 -0.30(-3.07%)
Apr 19, 2022 9.600 10.44 9.423 9.780 43,794 +0.36(+3.82%)
Apr 18, 2022 10.02 10.14 9.322 9.420 39,780 -0.72(-7.10%)
Apr 14, 2022 10.80 10.86 10.02 10.14 37,919 -0.60(-5.59%)
Apr 13, 2022 10.44 11.04 10.44 10.74 26,593 +0.36(+3.47%)
Apr 12, 2022 10.98 11.74 10.38 10.38 31,433 -0.48(-4.42%)
Apr 11, 2022 11.16 11.64 10.68 10.86 24,477 -0.54(-4.74%)
Apr 08, 2022 11.58 11.88 11.34 11.40 28,385 -0.42(-3.55%)
Apr 07, 2022 11.82 12.12 11.40 11.82 28,999 -0.12(-1.01%)
Apr 06, 2022 12.42 12.42 11.64 11.94 31,837 -0.66(-5.24%)
Apr 05, 2022 13.32 13.68 12.42 12.60 44,461 -0.72(-5.41%)
Apr 04, 2022 12.78 13.62 12.21 13.32 71,748 +0.54(+4.23%)
Apr 01, 2022 13.56 14.22 12.78 12.78 60,254 -0.81(-5.96%)
Mar 31, 2022 13.74 13.86 13.14 13.59 39,831 +0.09(+0.67%)
Mar 30, 2022 14.64 15.18 13.38 13.50 50,963 -1.38(-9.27%)
Mar 29, 2022 13.92 15.06 13.82 14.88 81,218 +0.96(+6.90%)
Mar 28, 2022 14.94 15.30 12.96 13.92 106,458 -0.72(-4.92%)
Mar 25, 2022 13.92 15.06 13.38 14.64 136,092 +0.66(+4.72%)
Mar 24, 2022 14.46 14.46 13.25 13.98 55,284 -0.12(-0.85%)
Mar 23, 2022 13.62 15.54 13.38 14.10 122,122 +0.36(+2.62%)
Mar 22, 2022 14.40 14.63 13.62 13.74 70,521 -0.42(-2.97%)
Mar 21, 2022 13.26 16.02 13.26 14.16 240,346 +0.66(+4.89%)
Mar 18, 2022 12.42 13.92 12.18 13.50 135,562 +1.02(+8.17%)
Mar 17, 2022 11.28 13.02 10.80 12.48 137,514 +0.78(+6.67%)
Mar 16, 2022 10.62 11.82 10.62 11.70 132,686 +1.14(+10.80%)
Mar 15, 2022 10.02 10.80 10.02 10.56 38,850 +0.54(+5.39%)
Mar 14, 2022 10.80 10.80 9.840 10.02 63,239 -0.84(-7.73%)
Mar 11, 2022 11.46 11.69 10.68 10.86 61,151 -0.72(-6.22%)
Mar 10, 2022 12.42 12.77 11.40 11.58 105,229 -1.38(-10.65%)
Mar 09, 2022 11.16 13.98 10.80 12.96 204,951 -2.28(-14.96%)
Mar 08, 2022 13.86 15.66 13.50 15.24 112,676 +1.38(+9.96%)
Mar 07, 2022 14.10 14.70 13.37 13.86 36,963 -0.24(-1.70%)
Mar 04, 2022 14.16 14.40 13.68 14.10 29,352 -0.27(-1.88%)
Mar 03, 2022 15.72 15.84 14.22 14.37 46,693 -1.59(-9.96%)
Mar 02, 2022 17.28 17.40 15.18 15.96 49,876 -1.32(-7.64%)
Mar 01, 2022 16.02 17.88 15.90 17.28 50,022 +1.20(+7.46%)
Feb 28, 2022 15.60 16.44 15.42 16.08 43,920 +0.36(+2.29%)
Feb 25, 2022 15.60 15.84 14.76 15.72 33,166 +0.06(+0.38%)
Feb 24, 2022 12.96 15.72 12.84 15.66 69,039 +1.74(+12.50%)
Feb 23, 2022 14.82 15.18 13.92 13.92 42,188 -0.72(-4.92%)
Feb 22, 2022 15.12 15.20 14.40 14.64 38,600 -0.48(-3.17%)
Feb 18, 2022 15.12 0 -0.72(-4.55%)
Feb 17, 2022 16.02 16.98 15.78 15.84 48,173 -0.36(-2.22%)
Feb 16, 2022 16.86 16.86 15.84 16.20 36,141 -0.48(-2.88%)
Feb 15, 2022 16.02 17.46 15.90 16.68 53,299 +0.90(+5.70%)
Feb 14, 2022 16.80 16.98 15.66 15.78 63,262 -0.72(-4.36%)
Feb 11, 2022 17.46 17.79 16.32 16.50 44,244 -0.66(-3.85%)
Feb 10, 2022 17.04 18.42 16.92 17.16 41,552 -0.90(-4.98%)
Feb 09, 2022 17.46 18.48 17.10 18.06 63,021 +0.96(+5.61%)
Feb 08, 2022 17.28 17.94 16.68 17.10 50,514 -0.30(-1.72%)
Feb 07, 2022 17.76 18.60 17.10 17.40 57,238 -0.18(-1.02%)
Feb 04, 2022 17.04 17.87 16.56 17.58 58,110 +0.84(+5.02%)
Feb 03, 2022 18.54 16.68 16.74 59,493 -2.04(-10.86%)
Feb 02, 2022 21.06 21.12 18.66 18.78 55,607 -2.34(-11.08%)
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.