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

Ontrak Inc (NQ: OTRK )

0.2746 -0.0908 (-24.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Dec 29, 2023 0.4200 0.4441 0.4010 0.4010 143,185 -0.02(-5.65%)
Dec 28, 2023 0.4200 0.4250 0.4149 0.4250 110,201 +0.00(+0.35%)
Dec 27, 2023 0.4200 0.4248 0.3901 0.4235 160,741 +0.02(+3.93%)
Dec 26, 2023 0.4002 0.4200 0.4000 0.4075 76,265 -0.01(-2.98%)
Dec 22, 2023 0.4286 0.4286 0.4100 0.4200 64,126 +0.00(+0.70%)
Dec 21, 2023 0.4002 0.4291 0.3756 0.4171 95,568 +0.01(+3.60%)
Dec 20, 2023 0.4100 0.4200 0.3700 0.4026 503,490 -0.04(-9.93%)
Dec 19, 2023 0.4002 0.4495 0.4001 0.4470 209,226 +0.04(+9.02%)
Dec 18, 2023 0.4500 0.4500 0.3960 0.4100 135,088 -0.00(-0.15%)
Dec 15, 2023 0.4300 0.4894 0.4001 0.4106 118,936 -0.04(-8.74%)
Dec 14, 2023 0.4300 0.4500 0.3900 0.4499 89,200 +0.03(+6.61%)
Dec 13, 2023 0.5285 0.5285 0.4000 0.4220 99,677 -0.03(-6.20%)
Dec 12, 2023 0.5100 0.5100 0.4490 0.4499 100,676 -0.06(-11.42%)
Dec 11, 2023 0.6050 0.6050 0.5000 0.5079 121,930 -0.02(-3.28%)
Dec 08, 2023 0.5498 0.5500 0.5050 0.5251 43,346 -0.00(-0.92%)
Dec 07, 2023 0.5333 0.5700 0.5202 0.5300 66,156 -0.02(-3.62%)
Dec 06, 2023 0.5400 0.5650 0.5200 0.5499 49,733 -0.00(-0.02%)
Dec 05, 2023 0.5900 0.5901 0.5300 0.5500 79,609 -0.02(-4.06%)
Dec 04, 2023 0.5700 0.5790 0.5300 0.5733 64,753 +0.02(+4.24%)
Dec 01, 2023 0.5600 0.5600 0.5300 0.5500 85,422 -0.02(-3.93%)
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%)
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.