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

Ontrak Inc (NQ: OTRK )

0.2930 -0.0400 (-12.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jul 29, 2022 3.840 3.934 3.600 3.900 53,429 +0.16(+4.40%)
Jul 28, 2022 3.960 4.213 3.600 3.736 84,317 -0.32(-7.79%)
Jul 27, 2022 4.200 4.188 4.020 4.051 43,531 -0.14(-3.27%)
Jul 26, 2022 4.584 4.679 4.080 4.188 52,345 -0.39(-8.42%)
Jul 25, 2022 5.040 5.094 4.573 4.573 75,901 -0.41(-8.18%)
Jul 22, 2022 5.551 5.680 4.919 4.981 87,986 -0.54(-9.79%)
Jul 21, 2022 5.903 5.903 5.484 5.521 72,932 -0.38(-6.47%)
Jul 20, 2022 5.820 6.300 5.700 5.903 82,133 +0.07(+1.22%)
Jul 19, 2022 6.120 6.300 5.766 5.832 104,338 -0.23(-3.76%)
Jul 18, 2022 6.300 6.502 5.898 6.060 50,275 +0.00(+0.00%)
Jul 15, 2022 6.480 6.484 5.910 6.060 50,933 -0.36(-5.61%)
Jul 14, 2022 6.660 6.660 6.300 6.420 28,630 -0.30(-4.46%)
Jul 13, 2022 6.660 6.779 6.600 6.720 32,384 -0.06(-0.88%)
Jul 12, 2022 6.840 6.900 6.660 6.780 14,623 +0.06(+0.89%)
Jul 11, 2022 7.680 7.792 6.600 6.720 55,378 -1.14(-14.50%)
Jul 08, 2022 8.340 8.340 7.621 7.860 35,540 -0.18(-2.24%)
Jul 07, 2022 6.600 8.340 6.600 8.040 49,961 +1.50(+22.94%)
Jul 06, 2022 6.900 7.200 6.420 6.540 19,215 -0.30(-4.39%)
Jul 05, 2022 6.300 6.840 6.127 6.840 34,507 +0.30(+4.59%)
Jul 01, 2022 6.060 6.720 6.060 6.540 37,278 +0.18(+2.83%)
Jun 30, 2022 6.720 6.720 6.420 6.360 24,267 -0.42(-6.19%)
Jun 29, 2022 7.380 7.558 6.420 6.780 51,234 -0.42(-5.83%)
Jun 28, 2022 7.920 8.213 7.200 7.200 45,200 -0.72(-9.09%)
Jun 27, 2022 8.400 8.580 7.740 7.920 30,115 -0.54(-6.38%)
Jun 24, 2022 8.760 9.180 8.370 8.460 227,376 -0.24(-2.76%)
Jun 23, 2022 8.340 8.700 7.800 8.700 23,801 +0.36(+4.32%)
Jun 22, 2022 8.160 8.640 8.040 8.340 25,371 +0.12(+1.46%)
Jun 21, 2022 8.640 8.849 8.100 8.220 35,883 -0.30(-3.52%)
Jun 17, 2022 8.220 8.760 8.160 8.520 23,315 +0.36(+4.41%)
Jun 16, 2022 8.400 8.400 7.686 8.160 27,760 -0.54(-6.21%)
Jun 15, 2022 8.700 8.880 8.220 8.700 24,997 +0.30(+3.57%)
Jun 14, 2022 8.700 8.917 8.100 8.400 26,151 -0.36(-4.11%)
Jun 13, 2022 9.060 9.302 8.280 8.760 54,491 -0.96(-9.88%)
Jun 10, 2022 10.26 10.26 9.390 9.720 39,572 -0.72(-6.90%)
Jun 09, 2022 10.86 10.92 10.32 10.44 24,706 -0.54(-4.92%)
Jun 08, 2022 10.80 11.28 10.56 10.98 36,313 -0.30(-2.66%)
Jun 07, 2022 10.38 11.40 10.36 11.28 34,970 +0.60(+5.62%)
Jun 06, 2022 11.64 11.75 10.56 10.68 46,983 -0.66(-5.82%)
Jun 03, 2022 11.16 11.82 10.68 11.34 69,170 +0.12(+1.07%)
Jun 02, 2022 10.20 11.28 9.900 11.22 66,469 +0.96(+9.36%)
Jun 01, 2022 11.34 11.58 10.08 10.26 55,507 -1.14(-10.00%)
May 31, 2022 11.76 11.77 10.83 11.40 46,256 -0.18(-1.55%)
May 27, 2022 9.780 12.48 9.780 11.58 221,131 +1.98(+20.63%)
May 26, 2022 9.000 9.720 8.760 9.600 38,601 +0.84(+9.59%)
May 25, 2022 8.880 9.000 8.700 8.760 23,419 +0.12(+1.39%)
May 24, 2022 9.240 9.240 8.460 8.640 33,555 -0.96(-10.00%)
May 23, 2022 9.420 9.810 9.001 9.600 30,684 +0.30(+3.23%)
May 20, 2022 9.600 9.659 9.060 9.300 40,656 -0.18(-1.90%)
May 19, 2022 9.180 10.32 9.180 9.480 43,310 +0.00(+0.00%)
May 18, 2022 9.720 10.02 9.180 9.480 56,620 -0.54(-5.39%)
May 17, 2022 10.44 10.44 9.120 10.02 92,662 +0.00(+0.00%)
May 16, 2022 8.220 10.68 8.220 10.02 206,153 +1.74(+21.01%)
May 13, 2022 8.100 8.880 8.070 8.280 103,752 +0.24(+2.99%)
May 12, 2022 6.900 8.280 6.180 8.040 190,448 +1.44(+21.82%)
May 11, 2022 7.320 7.412 6.540 6.600 133,854 -0.90(-12.00%)
May 10, 2022 8.040 8.220 7.020 7.500 78,747 -0.42(-5.30%)
May 09, 2022 8.340 8.700 7.666 7.920 94,351 -0.66(-7.69%)
May 06, 2022 7.800 8.700 7.500 8.580 118,333 +0.72(+9.16%)
May 05, 2022 8.100 8.340 7.740 7.860 93,875 -0.18(-2.24%)
May 04, 2022 8.220 8.516 7.200 8.040 245,167 -0.42(-4.96%)
May 03, 2022 8.760 11.16 8.160 8.460 779,650 +0.00(+0.00%)
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.