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 (%)
Nov 30, 2022 2.700 2.814 2.337 2.580 77,194 +0.16(+6.70%)
Nov 29, 2022 2.160 2.820 2.106 2.418 48,860 +0.25(+11.33%)
Nov 28, 2022 2.280 2.399 2.160 2.172 15,477 -0.14(-6.10%)
Nov 25, 2022 2.320 2.400 2.310 2.313 9,660 -0.03(-1.15%)
Nov 23, 2022 2.400 2.460 2.166 2.340 39,340 +0.05(+2.04%)
Nov 22, 2022 2.580 2.596 2.280 2.293 23,509 -0.27(-10.51%)
Nov 21, 2022 2.820 2.820 2.526 2.563 9,225 -0.13(-4.88%)
Nov 18, 2022 2.880 2.880 2.403 2.694 23,251 -0.07(-2.39%)
Nov 17, 2022 2.850 2.850 2.760 2.760 17,322 -0.00(-0.02%)
Nov 16, 2022 2.880 2.880 2.760 2.761 18,366 +0.06(+2.20%)
Nov 15, 2022 2.842 2.878 2.682 2.701 18,194 -0.03(-1.14%)
Nov 14, 2022 2.579 2.862 2.579 2.732 20,978 +0.03(+1.20%)
Nov 11, 2022 2.580 2.880 2.461 2.700 51,881 +0.19(+7.63%)
Nov 10, 2022 2.460 2.520 2.280 2.509 34,080 +0.23(+10.00%)
Nov 09, 2022 2.580 2.640 2.160 2.281 27,377 -0.24(-9.35%)
Nov 08, 2022 2.280 2.632 2.280 2.516 34,143 +0.12(+5.14%)
Nov 07, 2022 2.280 2.400 2.161 2.393 15,120 +0.20(+8.96%)
Nov 04, 2022 2.318 2.340 2.190 2.196 16,457 -0.05(-2.22%)
Nov 03, 2022 2.262 2.363 2.190 2.246 19,996 -0.02(-0.72%)
Nov 02, 2022 2.220 2.327 2.220 2.262 11,900 +0.02(+0.72%)
Nov 01, 2022 2.460 2.460 2.220 2.246 14,340 -0.06(-2.78%)
Oct 31, 2022 2.460 2.460 2.280 2.310 17,648 +0.03(+1.29%)
Oct 28, 2022 2.309 2.400 2.160 2.281 24,073 -0.01(-0.39%)
Oct 27, 2022 2.280 2.418 2.246 2.290 11,130 +0.00(+0.10%)
Oct 26, 2022 2.220 2.459 2.220 2.287 42,157 +0.07(+3.05%)
Oct 25, 2022 2.220 2.340 2.135 2.219 28,037 +0.03(+1.23%)
Oct 24, 2022 2.460 2.460 2.161 2.192 17,383 -0.12(-5.34%)
Oct 21, 2022 2.287 2.627 2.281 2.316 31,276 -0.08(-3.50%)
Oct 20, 2022 2.340 2.508 2.341 2.400 11,614 +0.06(+2.51%)
Oct 19, 2022 2.520 2.643 2.340 2.341 22,522 -0.18(-7.16%)
Oct 18, 2022 2.520 2.669 2.400 2.522 23,299 +0.05(+1.89%)
Oct 17, 2022 2.580 2.579 2.400 2.475 23,457 +0.10(+4.22%)
Oct 14, 2022 2.468 2.687 2.344 2.375 28,886 -0.09(-3.79%)
Oct 13, 2022 2.520 2.624 2.315 2.468 23,340 -0.12(-4.68%)
Oct 12, 2022 2.589 2.868 2.520 2.590 18,113 -0.05(-1.98%)
Oct 11, 2022 2.830 2.936 2.641 2.642 24,295 -0.11(-3.95%)
Oct 10, 2022 2.880 2.940 2.700 2.750 18,934 -0.01(-0.37%)
Oct 07, 2022 2.850 2.940 2.760 2.761 25,485 -0.12(-4.15%)
Oct 06, 2022 2.766 2.954 2.766 2.880 27,528 -0.02(-0.62%)
Oct 05, 2022 3.000 3.000 2.850 2.898 32,107 -0.04(-1.53%)
Oct 04, 2022 2.970 3.048 2.766 2.943 82,963 +0.11(+3.83%)
Oct 03, 2022 2.934 3.000 2.805 2.834 69,916 +0.01(+0.51%)
Sep 30, 2022 3.060 3.076 2.766 2.820 34,757 -0.27(-8.67%)
Sep 29, 2022 3.240 3.240 3.025 3.088 53,483 +0.06(+2.06%)
Sep 28, 2022 3.120 3.235 2.916 3.025 23,368 -0.02(-0.49%)
Sep 27, 2022 3.056 3.120 2.940 3.040 28,825 +0.13(+4.35%)
Sep 26, 2022 2.880 3.056 2.735 2.914 34,038 -0.01(-0.33%)
Sep 23, 2022 3.311 3.324 2.790 2.923 49,684 -0.37(-11.26%)
Sep 22, 2022 3.420 3.480 3.246 3.294 30,998 -0.12(-3.63%)
Sep 21, 2022 3.600 3.600 3.348 3.418 25,385 -0.19(-5.32%)
Sep 20, 2022 3.360 3.778 3.300 3.610 53,325 +0.07(+1.97%)
Sep 19, 2022 3.780 3.803 3.396 3.541 69,007 -0.24(-6.33%)
Sep 16, 2022 4.020 4.127 3.780 3.780 55,277 -0.25(-6.29%)
Sep 15, 2022 4.020 4.199 3.990 4.034 23,899 +0.03(+0.64%)
Sep 14, 2022 3.960 4.159 3.900 4.008 56,701 -0.05(-1.20%)
Sep 13, 2022 4.031 4.200 3.960 4.057 26,226 -0.06(-1.46%)
Sep 12, 2022 4.140 4.260 4.087 4.117 44,164 -0.00(-0.04%)
Sep 09, 2022 4.140 4.259 4.046 4.118 57,648 -0.14(-3.26%)
Sep 08, 2022 4.080 4.257 3.960 4.257 45,491 +0.15(+3.67%)
Sep 07, 2022 4.279 4.279 3.973 4.106 60,831 -0.09(-2.23%)
Sep 06, 2022 4.560 4.560 4.140 4.200 48,635 -0.26(-5.88%)
Sep 02, 2022 4.200 4.470 4.080 4.462 71,808 +0.26(+6.24%)
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.