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

Ontrak Inc (NQ: OTRK )

0.3694 +0.0728 (+24.54%)
Streaming Delayed Price Updated: 2:55 PM EDT, Apr 23, 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 (%)
Jan 31, 2023 6.960 7.140 6.480 6.900 163,411 +0.00(+0.00%)
Jan 30, 2023 6.300 7.020 6.120 6.900 352,492 +0.90(+15.00%)
Jan 27, 2023 5.880 6.240 5.521 6.000 176,485 +0.00(+0.05%)
Jan 26, 2023 5.760 6.480 5.471 5.997 321,770 +0.37(+6.61%)
Jan 25, 2023 5.864 5.988 5.270 5.625 271,698 -0.20(-3.35%)
Jan 24, 2023 4.800 7.140 4.800 5.820 1,085,498 +0.81(+16.17%)
Jan 23, 2023 6.060 6.240 5.009 5.010 581,904 -1.35(-21.23%)
Jan 20, 2023 7.620 7.860 6.300 6.360 1,132,227 -0.90(-12.40%)
Jan 19, 2023 6.120 7.620 5.731 7.260 2,655,015 +0.54(+8.04%)
Jan 18, 2023 6.360 9.900 5.594 6.720 30,630,904 +3.27(+94.78%)
Jan 17, 2023 3.540 3.540 3.300 3.450 32,777 +0.05(+1.50%)
Jan 13, 2023 3.360 3.600 3.248 3.399 63,742 +0.01(+0.27%)
Jan 12, 2023 3.806 3.840 3.300 3.390 156,772 -0.37(-9.74%)
Jan 11, 2023 3.060 4.380 3.000 3.756 1,147,083 +1.06(+39.11%)
Jan 10, 2023 2.400 3.014 2.400 2.700 36,329 +0.30(+12.50%)
Jan 09, 2023 2.362 2.459 2.280 2.400 21,679 +0.16(+6.95%)
Jan 06, 2023 2.220 2.400 2.220 2.244 32,923 -0.05(-2.27%)
Jan 05, 2023 2.312 2.340 2.173 2.296 12,488 -0.01(-0.52%)
Jan 04, 2023 2.163 2.340 2.101 2.308 15,215 +0.15(+6.86%)
Jan 03, 2023 2.070 2.279 2.040 2.160 26,404 -0.05(-2.07%)
Dec 30, 2022 2.226 2.279 2.052 2.206 35,908 +0.05(+2.37%)
Dec 29, 2022 2.220 2.280 2.130 2.155 23,226 +0.02(+1.15%)
Dec 28, 2022 2.194 2.232 2.100 2.130 17,138 -0.08(-3.66%)
Dec 27, 2022 2.160 2.340 2.156 2.211 10,139 -0.01(-0.54%)
Dec 23, 2022 2.231 2.392 2.122 2.223 33,435 +0.02(+0.95%)
Dec 22, 2022 2.168 2.322 2.107 2.202 20,158 -0.04(-1.87%)
Dec 21, 2022 2.280 2.400 2.164 2.244 15,539 -0.04(-1.58%)
Dec 20, 2022 2.279 2.394 2.131 2.280 15,846 +0.05(+2.10%)
Dec 19, 2022 2.160 2.400 2.130 2.233 45,732 +0.06(+2.79%)
Dec 16, 2022 2.130 2.400 2.130 2.173 32,368 -0.07(-3.13%)
Dec 15, 2022 2.214 2.393 2.214 2.243 16,539 +0.02(+1.00%)
Dec 14, 2022 2.326 2.400 2.146 2.221 26,126 -0.17(-7.13%)
Dec 13, 2022 2.100 2.399 2.100 2.391 24,333 +0.08(+3.59%)
Dec 12, 2022 2.244 2.340 2.190 2.308 14,485 -0.01(-0.23%)
Dec 09, 2022 2.400 2.400 2.160 2.314 23,931 +0.14(+6.20%)
Dec 08, 2022 2.328 2.391 2.160 2.179 29,640 -0.15(-6.37%)
Dec 07, 2022 2.452 2.460 2.106 2.327 19,342 -0.11(-4.46%)
Dec 06, 2022 2.461 2.521 2.400 2.435 6,812 -0.03(-1.17%)
Dec 05, 2022 2.340 2.610 2.351 2.464 10,749 -0.08(-3.16%)
Dec 02, 2022 2.610 2.610 2.460 2.545 17,789 -0.10(-3.66%)
Dec 01, 2022 2.754 2.759 2.466 2.641 30,399 +0.06(+2.37%)
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%)
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.