Indicators

Ontrak Inc (NQ: OTRK )

0.2739 +0.0139 (+5.35%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	236.10	238.80	227.52	229.56	51,200	-1.56(-0.67%)
Jul 30, 2020	232.32	235.56	223.50	231.12	43,885	-1.20(-0.52%)
Jul 29, 2020	228.00	249.30	225.00	232.32	96,756	+5.04(+2.22%)
Jul 28, 2020	226.50	233.40	222.66	227.28	63,035	+1.92(+0.85%)
Jul 27, 2020	217.20	231.54	216.00	225.36	89,182	+10.62(+4.95%)
Jul 24, 2020	210.00	217.68	204.06	214.74	71,700	+6.36(+3.05%)
Jul 23, 2020	208.14	221.64	201.00	208.38	110,000	+1.32(+0.64%)
Jul 22, 2020	195.96	208.14	192.90	207.06	66,443	+11.28(+5.76%)
Jul 21, 2020	181.56	195.84	181.20	195.78	49,773	+13.44(+7.37%)
Jul 20, 2020	175.56	185.64	174.42	182.34	42,144	+4.50(+2.53%)
Jul 17, 2020	178.56	179.46	162.90	177.84	87,933	-1.02(-0.57%)
Jul 16, 2020	170.88	184.56	170.40	178.86	55,343	+9.90(+5.86%)
Jul 15, 2020	163.14	170.16	162.84	168.96	24,427	+7.32(+4.53%)
Jul 14, 2020	160.32	165.42	153.96	161.64	51,471	-4.02(-2.43%)
Jul 13, 2020	170.40	179.82	165.66	165.66	58,659	-5.16(-3.02%)
Jul 10, 2020	167.94	172.50	162.90	170.82	40,633	+4.20(+2.52%)
Jul 09, 2020	167.40	167.94	158.34	166.62	37,445	+0.12(+0.07%)
Jul 08, 2020	164.22	169.98	157.20	166.50	43,692	+2.28(+1.39%)

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.