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

Ontrak Inc 9.50% Series A (NQ: OTRKP )

0.3700 UNCHANGED
Last Price Updated: 3:39 PM EDT, Oct 19, 2023 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 0.7584 0.7584 0.6582 0.7480 1,407 +0.03(+3.89%)
May 30, 2023 0.6600 0.7600 0.6500 0.7200 4,075 -0.06(-7.81%)
May 26, 2023 0.7711 0.7810 0.6650 0.7810 3,227 -0.00(-0.01%)
May 25, 2023 0.7700 0.7811 0.6983 0.7811 4,552 -0.02(-2.30%)
May 24, 2023 0.7800 0.7995 0.7000 0.7995 2,712 +0.04(+5.20%)
May 23, 2023 0.6937 0.7600 0.6937 0.7600 1,175 -0.01(-1.30%)
May 22, 2023 0.7100 0.8000 0.7100 0.7700 5,948 +0.07(+10.00%)
May 19, 2023 0.7000 0.7000 0.6500 0.7000 6,517 -0.10(-13.03%)
May 18, 2023 0.6475 0.8051 0.6000 0.8049 28,675 +0.07(+10.26%)
May 17, 2023 0.6100 0.7300 0.4901 0.7300 22,703 +0.16(+28.52%)
May 16, 2023 0.5000 0.5680 0.4900 0.5680 2,337 +0.07(+13.60%)
May 15, 2023 0.5000 0.5000 0.4600 0.5000 1,499 +0.00(+0.00%)
May 12, 2023 0.5000 0.5000 0.4500 0.5000 8,106 -0.04(-6.72%)
May 11, 2023 0.4500 0.5439 0.4500 0.5360 5,099 -0.02(-4.29%)
May 10, 2023 0.4700 0.5900 0.4600 0.5600 7,469 +0.09(+19.15%)
May 09, 2023 0.5000 0.5000 0.4700 0.4700 3,747 -0.03(-6.00%)
May 08, 2023 0.5000 0.5000 0.4717 0.5000 2,472 +0.00(+0.00%)
May 05, 2023 0.4300 0.5000 0.4300 0.5000 674 +0.00(+0.00%)
May 04, 2023 0.4400 0.5000 0.4400 0.5000 842 +0.02(+4.17%)
May 03, 2023 0.4401 0.4999 0.4400 0.4800 4,450 -0.02(-3.98%)
May 02, 2023 0.4643 0.4999 0.4301 0.4999 3,214 -0.00(-0.02%)
May 01, 2023 0.4995 0.5000 0.4995 0.5000 2,155 +0.00(+0.00%)
Apr 28, 2023 0.4900 0.5000 0.4850 0.5000 6,255 +0.01(+2.04%)
Apr 27, 2023 0.4400 0.4900 0.4400 0.4900 4,705 -0.01(-1.90%)
Apr 26, 2023 0.4995 0.4995 0.4995 0.4995 100 -0.00(-0.10%)
Apr 25, 2023 0.4500 0.5056 0.4420 0.5000 4,270 +0.00(+0.00%)
Apr 24, 2023 0.5347 0.5348 0.4600 0.5000 13,088 -0.06(-11.50%)
Apr 21, 2023 0.5301 0.5650 0.5001 0.5650 3,670 -0.01(-2.55%)
Apr 20, 2023 0.5006 0.5798 0.5005 0.5798 1,869 -0.00(-0.03%)
Apr 19, 2023 0.5255 0.5800 0.5255 0.5800 9,245 +0.00(+0.00%)
Apr 18, 2023 0.5255 0.5800 0.5255 0.5800 1,811 +0.04(+7.41%)
Apr 17, 2023 0.5780 0.5800 0.5255 0.5400 3,470 -0.04(-6.57%)
Apr 14, 2023 0.5800 0.6100 0.5300 0.5780 3,662 -0.03(-4.62%)
Apr 13, 2023 0.5300 0.6060 0.5150 0.6060 2,664 +0.04(+6.32%)
Apr 12, 2023 0.5101 0.5700 0.5101 0.5700 5,592 -0.05(-7.77%)
Apr 11, 2023 0.5000 0.6301 0.5000 0.6180 9,239 +0.09(+17.05%)
Apr 10, 2023 0.5800 0.5800 0.4500 0.5280 51,052 -0.00(-0.40%)
Apr 06, 2023 0.7801 0.7980 0.4775 0.5301 55,706 -0.22(-29.13%)
Apr 05, 2023 0.7480 0.7480 0.7480 0.7480 105 -0.02(-2.60%)
Apr 04, 2023 0.6489 0.7680 0.6489 0.7680 1,008 +0.01(+1.05%)
Apr 03, 2023 0.7500 0.7600 0.7500 0.7600 376 +0.00(+0.00%)
Mar 31, 2023 0.7899 0.7899 0.7600 0.7600 835 +0.00(+0.00%)
Mar 30, 2023 0.7700 0.7700 0.7150 0.7600 1,468 -0.01(-1.30%)
Mar 29, 2023 0.6510 0.7700 0.6350 0.7700 1,976 +0.08(+11.59%)
Mar 28, 2023 0.6100 0.7000 0.6100 0.6900 4,117 -0.00(-0.26%)
Mar 27, 2023 0.6600 0.7700 0.6608 0.6918 3,927 -0.09(-11.31%)
Mar 24, 2023 0.6100 0.8000 0.6100 0.7800 12,347 +0.08(+11.75%)
Mar 23, 2023 0.7260 0.7261 0.6199 0.6980 4,474 -0.03(-3.86%)
Mar 22, 2023 0.6500 0.7260 0.6000 0.7260 13,989 +0.08(+11.69%)
Mar 21, 2023 0.7240 0.7400 0.5916 0.6500 6,899 -0.09(-11.92%)
Mar 20, 2023 0.7000 0.7380 0.6500 0.7380 2,192 -0.04(-5.14%)
Mar 17, 2023 0.6499 0.7780 0.6499 0.7780 4,676 -0.01(-1.77%)
Mar 16, 2023 0.6640 0.7920 0.5802 0.7920 14,386 +0.07(+10.00%)
Mar 15, 2023 0.7000 0.7200 0.6320 0.7200 10,218 -0.05(-6.74%)
Mar 14, 2023 0.7100 0.7983 0.7100 0.7720 1,770 -0.01(-0.77%)
Mar 13, 2023 0.7640 0.7780 0.6791 0.7780 8,857 +0.01(+1.83%)
Mar 10, 2023 0.8800 0.8800 0.7400 0.7640 2,945 -0.12(-13.18%)
Mar 09, 2023 0.7700 0.8800 0.7700 0.8800 3,701 +0.01(+1.15%)
Mar 08, 2023 0.7900 0.8700 0.7230 0.8700 7,266 +0.01(+0.58%)
Mar 07, 2023 0.8804 0.9000 0.8021 0.8650 4,890 -0.06(-5.98%)
Mar 06, 2023 0.7500 0.9200 0.7500 0.9200 42,958 +0.12(+15.00%)
Mar 03, 2023 0.6600 0.8293 0.6600 0.8000 18,855 +0.11(+15.94%)
Mar 02, 2023 1.002 1.002 0.6500 0.6900 78,239 -0.31(-31.00%)
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.