Indicators

Ontrak Inc (NQ: OTRK )

0.2642 +0.0092 (+3.61%)

Streaming Delayed Price Updated: 3:27 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	4.140	4.140	3.631	3.726	73,821	-0.35(-8.61%)
Feb 27, 2023	3.780	4.440	3.780	4.077	147,678	+0.30(+7.86%)
Feb 24, 2023	4.020	4.137	3.629	3.780	42,018	-0.17(-4.42%)
Feb 23, 2023	3.780	3.956	3.606	3.955	57,507	+0.10(+2.49%)
Feb 22, 2023	4.597	4.600	3.705	3.859	112,963	-0.83(-17.72%)
Feb 21, 2023	5.100	5.167	4.690	4.690	33,815	-0.53(-10.16%)
Feb 17, 2023	5.100	5.340	5.100	5.220	17,401	+0.05(+1.01%)
Feb 16, 2023	5.280	5.400	5.119	5.168	18,290	-0.11(-2.06%)
Feb 15, 2023	5.161	5.395	5.100	5.276	41,064	+0.03(+0.49%)
Feb 14, 2023	5.460	5.580	5.040	5.251	53,267	-0.39(-6.90%)
Feb 13, 2023	5.400	6.000	5.400	5.640	46,559	+0.23(+4.33%)
Feb 10, 2023	5.760	5.890	5.403	5.406	58,066	-0.37(-6.46%)
Feb 09, 2023	6.180	6.180	5.761	5.779	49,541	-0.40(-6.49%)
Feb 08, 2023	6.060	6.180	5.820	6.180	65,432	+0.18(+3.00%)
Feb 07, 2023	6.300	6.300	5.825	6.000	71,189	-0.30(-4.76%)
Feb 06, 2023	6.360	6.480	6.000	6.300	100,045	-0.06(-0.94%)
Feb 03, 2023	6.000	6.540	6.000	6.360	91,941	+0.24(+3.92%)
Feb 02, 2023	6.780	6.900	6.060	6.120	121,477	-0.60(-8.93%)

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.