Indicators

Ontrak Inc (NQ: OTRK )

0.2360 -0.0260 (-9.92%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	0.8900	0.9099	0.8500	0.8650	52,466	+0.01(+1.05%)
Sep 28, 2023	0.9000	0.9000	0.8340	0.8560	25,547	-0.02(-2.73%)
Sep 27, 2023	0.8750	0.9000	0.8750	0.8800	22,526	-0.02(-1.68%)
Sep 26, 2023	0.9000	0.9349	0.8700	0.8950	12,542	+0.04(+4.07%)
Sep 25, 2023	0.8600	0.8900	0.8600	0.8600	42,884	-0.03(-3.35%)
Sep 22, 2023	0.9200	0.9600	0.8750	0.8898	21,496	-0.03(-3.57%)
Sep 21, 2023	0.9800	0.9800	0.9100	0.9227	6,022	-0.04(-3.89%)
Sep 20, 2023	0.9600	0.9800	0.9400	0.9600	12,105	-0.01(-1.03%)
Sep 19, 2023	0.9218	0.9700	0.9000	0.9700	40,636	-0.00(-0.47%)
Sep 18, 2023	0.9275	0.9799	0.8100	0.9746	54,770	+0.05(+5.41%)
Sep 15, 2023	0.9600	0.9800	0.9000	0.9246	26,169	-0.03(-2.67%)
Sep 14, 2023	0.9200	0.9800	0.9000	0.9500	130,605	+0.03(+3.08%)
Sep 13, 2023	0.9300	0.9390	0.8642	0.9216	96,295	+0.05(+5.93%)
Sep 12, 2023	0.9170	0.9180	0.8511	0.8700	72,549	-0.01(-1.26%)
Sep 11, 2023	0.9250	0.9460	0.8516	0.8811	44,707	-0.01(-1.00%)
Sep 08, 2023	0.8537	0.9447	0.8537	0.8900	69,287	+0.01(+1.14%)
Sep 07, 2023	0.8300	0.9200	0.7958	0.8800	55,276	-0.03(-3.07%)
Sep 06, 2023	0.8827	0.9300	0.8827	0.9079	38,314	-0.00(-0.23%)
Sep 05, 2023	0.9301	0.9600	0.8910	0.9100	59,026	-0.03(-3.20%)

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.