Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	0.3230	0.3387	0.2831	0.2930	1,356,616	-0.04(-12.01%)
Apr 25, 2024	0.3252	0.3401	0.3223	0.3330	426,834	-0.00(-0.69%)
Apr 24, 2024	0.3700	0.3880	0.3252	0.3353	924,369	-0.01(-3.15%)
Apr 23, 2024	0.3349	0.3700	0.3100	0.3462	1,750,229	+0.05(+16.72%)
Apr 22, 2024	0.2790	0.3100	0.2714	0.2966	1,776,580	+0.04(+17.47%)
Apr 19, 2024	0.2770	0.2770	0.2401	0.2525	1,799,951	-0.02(-8.05%)
Apr 18, 2024	0.3650	0.3657	0.2610	0.2746	2,648,385	-0.09(-24.85%)
Apr 17, 2024	0.3650	0.3905	0.3650	0.3654	3,314,764	-0.09(-20.57%)
Apr 16, 2024	0.4400	0.5059	0.4200	0.4600	5,854,842	+0.02(+4.55%)
Apr 15, 2024	0.4011	0.4670	0.3920	0.4400	2,768,657	+0.05(+12.82%)
Apr 12, 2024	0.3800	0.4499	0.3750	0.3900	5,137,788	+0.02(+4.00%)
Apr 11, 2024	0.3727	0.3797	0.3650	0.3750	4,661,937	+0.00(+0.81%)
Apr 10, 2024	0.3650	0.4000	0.3600	0.3720	1,443,495	+0.01(+1.92%)
Apr 09, 2024	0.3600	0.4200	0.3530	0.3650	2,120,908	+0.00(+0.66%)
Apr 08, 2024	0.3500	0.3750	0.3495	0.3626	1,149,824	+0.02(+6.87%)
Apr 05, 2024	0.3600	0.3900	0.3200	0.3393	2,569,440	-0.05(-13.00%)
Apr 04, 2024	0.4400	0.4500	0.3700	0.3900	2,333,194	-0.05(-10.86%)
Apr 03, 2024	0.4670	0.4878	0.4000	0.4375	3,411,539	-0.05(-10.71%)
Apr 02, 2024	0.4630	0.5743	0.4400	0.4900	6,131,352	+0.04(+10.11%)

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.