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

Ontrak Inc (NQ: OTRK )

0.2697 -0.0303 (-10.10%)
Streaming Delayed Price Updated: 3:05 PM EDT, May 15, 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 (%)
May 31, 2023 2.712 2.975 2.581 2.700 10,692 -0.10(-3.43%)
May 30, 2023 2.580 2.880 2.580 2.796 20,566 -0.04(-1.38%)
May 26, 2023 2.940 3.228 2.835 2.835 22,613 -0.17(-5.50%)
May 25, 2023 2.820 3.227 2.700 3.000 67,615 +0.12(+4.14%)
May 24, 2023 3.060 3.060 2.718 2.881 18,846 +0.18(+6.69%)
May 23, 2023 2.880 2.909 2.670 2.700 9,777 -0.08(-2.91%)
May 22, 2023 2.640 2.850 2.670 2.781 28,676 +0.32(+13.05%)
May 19, 2023 2.647 2.700 2.402 2.460 13,263 -0.18(-6.82%)
May 18, 2023 2.622 2.782 2.622 2.640 10,086 +0.00(+0.00%)
May 17, 2023 2.760 2.760 2.461 2.640 8,056 -0.06(-2.22%)
May 16, 2023 2.700 2.700 2.640 2.700 8,408 +0.00(+0.00%)
May 15, 2023 2.820 2.940 2.653 2.700 9,262 -0.18(-6.11%)
May 12, 2023 2.820 2.880 2.820 2.876 4,257 +0.01(+0.48%)
May 11, 2023 2.505 2.873 2.400 2.862 9,145 +0.10(+3.67%)
May 10, 2023 2.820 2.820 2.622 2.761 11,172 +0.06(+2.24%)
May 09, 2023 2.760 2.820 2.610 2.700 6,151 +0.03(+1.01%)
May 08, 2023 2.970 2.970 2.640 2.673 11,242 +0.03(+1.27%)
May 05, 2023 2.520 2.771 2.486 2.639 22,841 -0.13(-4.74%)
May 04, 2023 2.520 2.826 2.520 2.771 8,875 +0.14(+5.43%)
May 03, 2023 2.730 2.816 2.536 2.628 8,513 -0.07(-2.69%)
May 02, 2023 2.698 2.778 2.534 2.701 6,250 -0.08(-2.89%)
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.