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 (%)
May 31, 2022 11.76 11.77 10.83 11.40 46,256 -0.18(-1.55%)
May 27, 2022 9.780 12.48 9.780 11.58 221,131 +1.98(+20.63%)
May 26, 2022 9.000 9.720 8.760 9.600 38,601 +0.84(+9.59%)
May 25, 2022 8.880 9.000 8.700 8.760 23,419 +0.12(+1.39%)
May 24, 2022 9.240 9.240 8.460 8.640 33,555 -0.96(-10.00%)
May 23, 2022 9.420 9.810 9.001 9.600 30,684 +0.30(+3.23%)
May 20, 2022 9.600 9.659 9.060 9.300 40,656 -0.18(-1.90%)
May 19, 2022 9.180 10.32 9.180 9.480 43,310 +0.00(+0.00%)
May 18, 2022 9.720 10.02 9.180 9.480 56,620 -0.54(-5.39%)
May 17, 2022 10.44 10.44 9.120 10.02 92,662 +0.00(+0.00%)
May 16, 2022 8.220 10.68 8.220 10.02 206,153 +1.74(+21.01%)
May 13, 2022 8.100 8.880 8.070 8.280 103,752 +0.24(+2.99%)
May 12, 2022 6.900 8.280 6.180 8.040 190,448 +1.44(+21.82%)
May 11, 2022 7.320 7.412 6.540 6.600 133,854 -0.90(-12.00%)
May 10, 2022 8.040 8.220 7.020 7.500 78,747 -0.42(-5.30%)
May 09, 2022 8.340 8.700 7.666 7.920 94,351 -0.66(-7.69%)
May 06, 2022 7.800 8.700 7.500 8.580 118,333 +0.72(+9.16%)
May 05, 2022 8.100 8.340 7.740 7.860 93,875 -0.18(-2.24%)
May 04, 2022 8.220 8.516 7.200 8.040 245,167 -0.42(-4.96%)
May 03, 2022 8.760 11.16 8.160 8.460 779,650 +0.00(+0.00%)
May 02, 2022 7.200 8.876 6.996 8.460 212,431 +1.32(+18.49%)
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%)
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.