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

Ontrak Inc (NQ: OTRK )

0.2739 +0.0139 (+5.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Sep 30, 2020 361.68 377.76 355.98 360.00 50,851 -1.50(-0.41%)
Sep 29, 2020 348.00 392.88 347.70 361.50 112,149 +0.36(+0.10%)
Sep 28, 2020 385.80 391.50 359.94 361.14 126,288 -23.22(-6.04%)
Sep 25, 2020 368.52 390.30 364.35 384.36 93,366 +26.10(+7.29%)
Sep 24, 2020 362.16 373.38 348.06 358.26 87,790 -9.66(-2.63%)
Sep 23, 2020 380.58 380.58 361.20 367.92 72,575 -9.24(-2.45%)
Sep 22, 2020 380.40 386.94 365.22 377.16 51,393 -5.70(-1.49%)
Sep 21, 2020 373.98 389.22 363.24 382.86 76,322 -10.92(-2.77%)
Sep 18, 2020 354.06 398.46 353.19 393.78 187,416 +43.14(+12.30%)
Sep 17, 2020 351.54 380.16 344.70 350.64 137,901 -20.16(-5.44%)
Sep 16, 2020 430.02 433.44 354.66 370.80 273,400 -60.18(-13.96%)
Sep 15, 2020 448.44 454.20 425.52 430.98 132,638 -19.56(-4.34%)
Sep 14, 2020 448.86 456.00 435.12 450.54 77,498 +6.78(+1.53%)
Sep 11, 2020 446.58 463.14 434.99 443.76 71,383 -5.40(-1.20%)
Sep 10, 2020 492.00 500.04 437.22 449.16 147,994 -32.76(-6.80%)
Sep 09, 2020 423.78 483.00 422.58 481.92 196,572 +67.98(+16.42%)
Sep 08, 2020 393.06 428.70 389.58 413.94 96,075 +10.74(+2.66%)
Sep 04, 2020 418.92 430.92 388.80 403.20 140,450 -10.38(-2.51%)
Sep 03, 2020 433.08 442.50 394.08 413.58 151,782 -33.78(-7.55%)
Sep 02, 2020 438.00 465.78 420.96 447.36 132,242 +6.30(+1.43%)
Sep 01, 2020 439.56 460.14 418.14 441.06 121,605 +3.36(+0.77%)
Aug 31, 2020 415.80 444.18 411.60 437.70 138,580 +21.90(+5.27%)
Aug 28, 2020 408.00 427.20 392.22 415.80 108,900 +9.06(+2.23%)
Aug 27, 2020 369.12 413.40 360.78 406.74 153,132 +26.34(+6.92%)
Aug 26, 2020 398.76 402.66 366.00 380.40 157,942 -23.94(-5.92%)
Aug 25, 2020 398.10 424.98 385.62 404.34 92,461 +8.34(+2.11%)
Aug 24, 2020 436.68 438.00 379.20 396.00 128,185 -13.98(-3.41%)
Aug 21, 2020 399.90 416.40 369.90 409.98 236,933 -3.18(-0.77%)
Aug 20, 2020 420.00 474.78 396.66 413.16 698,021 +21.18(+5.40%)
Aug 19, 2020 318.00 406.62 315.24 391.98 301,409 +70.68(+22.00%)
Aug 18, 2020 325.68 330.84 308.82 321.30 47,182 -0.12(-0.04%)
Aug 17, 2020 289.62 331.92 289.62 321.42 82,835 +23.94(+8.05%)
Aug 14, 2020 291.18 299.28 283.53 297.48 42,016 +7.92(+2.74%)
Aug 13, 2020 270.06 300.00 270.00 289.56 87,901 +16.92(+6.21%)
Aug 12, 2020 282.00 290.88 249.78 272.64 205,634 -18.66(-6.41%)
Aug 11, 2020 349.08 358.50 289.20 291.30 208,510 -64.86(-18.21%)
Aug 10, 2020 364.80 381.66 339.66 356.16 185,964 +8.22(+2.36%)
Aug 07, 2020 338.94 385.98 330.84 347.94 335,783 +9.12(+2.69%)
Aug 06, 2020 277.20 348.00 276.00 338.82 501,938 +102.84(+43.58%)
Aug 05, 2020 226.56 244.20 222.54 235.98 138,166 +18.48(+8.50%)
Aug 04, 2020 218.94 224.82 213.06 217.50 58,833 -1.44(-0.66%)
Aug 03, 2020 231.72 232.44 216.60 218.94 82,357 -10.62(-4.63%)
Jul 31, 2020 236.10 238.80 227.52 229.56 51,200 -1.56(-0.67%)
Jul 30, 2020 232.32 235.56 223.50 231.12 43,885 -1.20(-0.52%)
Jul 29, 2020 228.00 249.30 225.00 232.32 96,756 +5.04(+2.22%)
Jul 28, 2020 226.50 233.40 222.66 227.28 63,035 +1.92(+0.85%)
Jul 27, 2020 217.20 231.54 216.00 225.36 89,182 +10.62(+4.95%)
Jul 24, 2020 210.00 217.68 204.06 214.74 71,700 +6.36(+3.05%)
Jul 23, 2020 208.14 221.64 201.00 208.38 110,000 +1.32(+0.64%)
Jul 22, 2020 195.96 208.14 192.90 207.06 66,443 +11.28(+5.76%)
Jul 21, 2020 181.56 195.84 181.20 195.78 49,773 +13.44(+7.37%)
Jul 20, 2020 175.56 185.64 174.42 182.34 42,144 +4.50(+2.53%)
Jul 17, 2020 178.56 179.46 162.90 177.84 87,933 -1.02(-0.57%)
Jul 16, 2020 170.88 184.56 170.40 178.86 55,343 +9.90(+5.86%)
Jul 15, 2020 163.14 170.16 162.84 168.96 24,427 +7.32(+4.53%)
Jul 14, 2020 160.32 165.42 153.96 161.64 51,471 -4.02(-2.43%)
Jul 13, 2020 170.40 179.82 165.66 165.66 58,659 -5.16(-3.02%)
Jul 10, 2020 167.94 172.50 162.90 170.82 40,633 +4.20(+2.52%)
Jul 09, 2020 167.40 167.94 158.34 166.62 37,445 +0.12(+0.07%)
Jul 08, 2020 164.22 169.98 157.20 166.50 43,692 +2.28(+1.39%)
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.