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 (%)
Feb 28, 2022	15.60	16.44	15.42	16.08	43,920	+0.36(+2.29%)
Feb 25, 2022	15.60	15.84	14.76	15.72	33,166	+0.06(+0.38%)
Feb 24, 2022	12.96	15.72	12.84	15.66	69,039	+1.74(+12.50%)
Feb 23, 2022	14.82	15.18	13.92	13.92	42,188	-0.72(-4.92%)
Feb 22, 2022	15.12	15.20	14.40	14.64	38,600	-0.48(-3.17%)
Feb 18, 2022				15.12	0	-0.72(-4.55%)
Feb 17, 2022	16.02	16.98	15.78	15.84	48,173	-0.36(-2.22%)
Feb 16, 2022	16.86	16.86	15.84	16.20	36,141	-0.48(-2.88%)
Feb 15, 2022	16.02	17.46	15.90	16.68	53,299	+0.90(+5.70%)
Feb 14, 2022	16.80	16.98	15.66	15.78	63,262	-0.72(-4.36%)
Feb 11, 2022	17.46	17.79	16.32	16.50	44,244	-0.66(-3.85%)
Feb 10, 2022	17.04	18.42	16.92	17.16	41,552	-0.90(-4.98%)
Feb 09, 2022	17.46	18.48	17.10	18.06	63,021	+0.96(+5.61%)
Feb 08, 2022	17.28	17.94	16.68	17.10	50,514	-0.30(-1.72%)
Feb 07, 2022	17.76	18.60	17.10	17.40	57,238	-0.18(-1.02%)
Feb 04, 2022	17.04	17.87	16.56	17.58	58,110	+0.84(+5.02%)
Feb 03, 2022	18.54		16.68	16.74	59,493	-2.04(-10.86%)
Feb 02, 2022	21.06	21.12	18.66	18.78	55,607	-2.34(-11.08%)

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.