Skip to main content

Ontrak Inc (NQ: OTRK )

0.5066 -0.0884 (-14.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 6.720 6.720 6.420 6.360 24,267 -0.42(-6.19%)
Jun 29, 2022 7.380 7.558 6.420 6.780 51,234 -0.42(-5.83%)
Jun 28, 2022 7.920 8.213 7.200 7.200 45,200 -0.72(-9.09%)
Jun 27, 2022 8.400 8.580 7.740 7.920 30,115 -0.54(-6.38%)
Jun 24, 2022 8.760 9.180 8.370 8.460 227,376 -0.24(-2.76%)
Jun 23, 2022 8.340 8.700 7.800 8.700 23,801 +0.36(+4.32%)
Jun 22, 2022 8.160 8.640 8.040 8.340 25,371 +0.12(+1.46%)
Jun 21, 2022 8.640 8.849 8.100 8.220 35,883 -0.30(-3.52%)
Jun 17, 2022 8.220 8.760 8.160 8.520 23,315 +0.36(+4.41%)
Jun 16, 2022 8.400 8.400 7.686 8.160 27,760 -0.54(-6.21%)
Jun 15, 2022 8.700 8.880 8.220 8.700 24,997 +0.30(+3.57%)
Jun 14, 2022 8.700 8.917 8.100 8.400 26,151 -0.36(-4.11%)
Jun 13, 2022 9.060 9.302 8.280 8.760 54,491 -0.96(-9.88%)
Jun 10, 2022 10.26 10.26 9.390 9.720 39,572 -0.72(-6.90%)
Jun 09, 2022 10.86 10.92 10.32 10.44 24,706 -0.54(-4.92%)
Jun 08, 2022 10.80 11.28 10.56 10.98 36,313 -0.30(-2.66%)
Jun 07, 2022 10.38 11.40 10.36 11.28 34,970 +0.60(+5.62%)
Jun 06, 2022 11.64 11.75 10.56 10.68 46,983 -0.66(-5.82%)
Jun 03, 2022 11.16 11.82 10.68 11.34 69,170 +0.12(+1.07%)
Jun 02, 2022 10.20 11.28 9.900 11.22 66,469 +0.96(+9.36%)
Jun 01, 2022 11.34 11.58 10.08 10.26 55,507 -1.14(-10.00%)
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%)
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.