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 (%)
Sep 30, 2022 3.060 3.076 2.766 2.820 34,757 -0.27(-8.67%)
Sep 29, 2022 3.240 3.240 3.025 3.088 53,483 +0.06(+2.06%)
Sep 28, 2022 3.120 3.235 2.916 3.025 23,368 -0.02(-0.49%)
Sep 27, 2022 3.056 3.120 2.940 3.040 28,825 +0.13(+4.35%)
Sep 26, 2022 2.880 3.056 2.735 2.914 34,038 -0.01(-0.33%)
Sep 23, 2022 3.311 3.324 2.790 2.923 49,684 -0.37(-11.26%)
Sep 22, 2022 3.420 3.480 3.246 3.294 30,998 -0.12(-3.63%)
Sep 21, 2022 3.600 3.600 3.348 3.418 25,385 -0.19(-5.32%)
Sep 20, 2022 3.360 3.778 3.300 3.610 53,325 +0.07(+1.97%)
Sep 19, 2022 3.780 3.803 3.396 3.541 69,007 -0.24(-6.33%)
Sep 16, 2022 4.020 4.127 3.780 3.780 55,277 -0.25(-6.29%)
Sep 15, 2022 4.020 4.199 3.990 4.034 23,899 +0.03(+0.64%)
Sep 14, 2022 3.960 4.159 3.900 4.008 56,701 -0.05(-1.20%)
Sep 13, 2022 4.031 4.200 3.960 4.057 26,226 -0.06(-1.46%)
Sep 12, 2022 4.140 4.260 4.087 4.117 44,164 -0.00(-0.04%)
Sep 09, 2022 4.140 4.259 4.046 4.118 57,648 -0.14(-3.26%)
Sep 08, 2022 4.080 4.257 3.960 4.257 45,491 +0.15(+3.67%)
Sep 07, 2022 4.279 4.279 3.973 4.106 60,831 -0.09(-2.23%)
Sep 06, 2022 4.560 4.560 4.140 4.200 48,635 -0.26(-5.88%)
Sep 02, 2022 4.200 4.470 4.080 4.462 71,808 +0.26(+6.24%)
Sep 01, 2022 3.900 4.259 3.840 4.200 102,506 +0.30(+7.63%)
Aug 31, 2022 3.956 4.074 3.900 3.902 41,418 -0.06(-1.48%)
Aug 30, 2022 3.900 4.074 3.796 3.961 53,587 +0.05(+1.40%)
Aug 29, 2022 3.900 4.019 3.780 3.907 36,869 +0.00(+0.00%)
Aug 26, 2022 4.140 4.200 3.901 3.907 75,032 -0.23(-5.64%)
Aug 25, 2022 4.151 4.201 4.037 4.140 53,102 +0.01(+0.31%)
Aug 24, 2022 4.020 4.188 4.020 4.127 54,400 +0.10(+2.41%)
Aug 23, 2022 4.109 4.127 3.906 4.030 110,857 +0.01(+0.22%)
Aug 22, 2022 4.260 4.426 3.987 4.021 89,426 -0.33(-7.60%)
Aug 19, 2022 4.320 4.440 4.230 4.352 77,140 -0.11(-2.54%)
Aug 18, 2022 4.611 4.679 4.384 4.465 123,827 -0.16(-3.41%)
Aug 17, 2022 4.680 4.800 4.501 4.623 130,945 -0.18(-3.80%)
Aug 16, 2022 4.867 5.041 4.627 4.805 190,943 -0.29(-5.63%)
Aug 15, 2022 5.160 5.220 4.742 5.092 192,732 -0.19(-3.56%)
Aug 12, 2022 4.800 5.460 4.644 5.280 497,120 +0.38(+7.65%)
Aug 11, 2022 4.636 4.919 4.620 4.905 253,236 +0.07(+1.45%)
Aug 10, 2022 4.320 4.860 4.200 4.835 554,383 +0.09(+2.00%)
Aug 09, 2022 5.278 5.279 4.260 4.740 3,161,372 +0.66(+16.13%)
Aug 08, 2022 4.261 4.261 3.966 4.082 287,328 -0.09(-2.10%)
Aug 05, 2022 4.278 4.379 4.110 4.169 210,326 -0.11(-2.54%)
Aug 04, 2022 4.440 4.426 3.966 4.278 525,422 +0.04(+0.83%)
Aug 03, 2022 4.800 5.220 4.050 4.243 898,313 -0.32(-6.94%)
Aug 02, 2022 5.340 5.430 4.320 4.559 1,573,086 -3.54(-43.72%)
Aug 01, 2022 4.260 10.08 4.096 8.100 8,637,320 +4.20(+107.69%)
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%)
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.