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

Ontrak Inc (NQ: OTRK )

0.2740 +0.0040 (+1.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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, 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%)
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.