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

Ontrak Inc (NQ: OTRK )

0.2652 -0.0088 (-3.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Jun 30, 2023 2.706 3.000 2.622 2.832 82,354 -0.18(-5.83%)
Jun 29, 2023 2.884 3.089 2.820 3.007 344,769 +0.13(+4.42%)
Jun 28, 2023 2.940 2.983 2.822 2.880 16,865 -0.06(-2.04%)
Jun 27, 2023 3.241 3.524 2.880 2.940 12,804 -0.33(-10.11%)
Jun 26, 2023 3.317 3.524 3.240 3.271 6,559 -0.12(-3.59%)
Jun 23, 2023 3.150 3.392 3.150 3.392 13,997 +0.30(+9.79%)
Jun 22, 2023 3.600 3.782 3.069 3.090 27,780 -0.58(-15.73%)
Jun 21, 2023 3.660 3.870 3.540 3.667 19,974 +0.01(+0.33%)
Jun 20, 2023 3.776 3.899 3.612 3.655 23,581 -0.11(-3.01%)
Jun 16, 2023 3.480 4.080 3.480 3.768 68,477 +0.47(+14.18%)
Jun 15, 2023 2.940 3.300 2.880 3.300 31,586 +0.36(+12.27%)
Jun 14, 2023 2.941 3.120 2.939 2.939 17,096 -0.01(-0.43%)
Jun 13, 2023 2.940 3.095 2.761 2.952 17,960 +0.07(+2.50%)
Jun 12, 2023 2.760 2.880 2.700 2.880 3,816 +0.11(+4.12%)
Jun 09, 2023 2.820 2.880 2.760 2.766 6,236 -0.12(-4.28%)
Jun 08, 2023 2.880 2.992 2.760 2.890 6,154 +0.06(+2.16%)
Jun 07, 2023 2.880 2.965 2.736 2.828 16,219 +0.06(+2.21%)
Jun 06, 2023 2.640 2.995 2.640 2.767 17,448 +0.04(+1.34%)
Jun 05, 2023 2.700 2.760 2.642 2.731 8,517 -0.01(-0.39%)
Jun 02, 2023 2.674 2.815 2.610 2.741 10,590 +0.04(+1.49%)
Jun 01, 2023 2.700 3.000 2.640 2.701 32,262 +0.00(+0.04%)
May 31, 2023 2.712 2.975 2.581 2.700 10,692 -0.10(-3.43%)
May 30, 2023 2.580 2.880 2.580 2.796 20,566 -0.04(-1.38%)
May 26, 2023 2.940 3.228 2.835 2.835 22,613 -0.17(-5.50%)
May 25, 2023 2.820 3.227 2.700 3.000 67,615 +0.12(+4.14%)
May 24, 2023 3.060 3.060 2.718 2.881 18,846 +0.18(+6.69%)
May 23, 2023 2.880 2.909 2.670 2.700 9,777 -0.08(-2.91%)
May 22, 2023 2.640 2.850 2.670 2.781 28,676 +0.32(+13.05%)
May 19, 2023 2.647 2.700 2.402 2.460 13,263 -0.18(-6.82%)
May 18, 2023 2.622 2.782 2.622 2.640 10,086 +0.00(+0.00%)
May 17, 2023 2.760 2.760 2.461 2.640 8,056 -0.06(-2.22%)
May 16, 2023 2.700 2.700 2.640 2.700 8,408 +0.00(+0.00%)
May 15, 2023 2.820 2.940 2.653 2.700 9,262 -0.18(-6.11%)
May 12, 2023 2.820 2.880 2.820 2.876 4,257 +0.01(+0.48%)
May 11, 2023 2.505 2.873 2.400 2.862 9,145 +0.10(+3.67%)
May 10, 2023 2.820 2.820 2.622 2.761 11,172 +0.06(+2.24%)
May 09, 2023 2.760 2.820 2.610 2.700 6,151 +0.03(+1.01%)
May 08, 2023 2.970 2.970 2.640 2.673 11,242 +0.03(+1.27%)
May 05, 2023 2.520 2.771 2.486 2.639 22,841 -0.13(-4.74%)
May 04, 2023 2.520 2.826 2.520 2.771 8,875 +0.14(+5.43%)
May 03, 2023 2.730 2.816 2.536 2.628 8,513 -0.07(-2.69%)
May 02, 2023 2.698 2.778 2.534 2.701 6,250 -0.08(-2.89%)
May 01, 2023 2.460 3.000 2.400 2.781 25,263 +0.25(+9.86%)
Apr 28, 2023 2.760 2.760 2.467 2.531 16,439 -0.10(-3.68%)
Apr 27, 2023 2.708 2.760 2.508 2.628 10,391 +0.05(+1.88%)
Apr 26, 2023 2.700 2.879 2.565 2.579 11,731 -0.12(-4.47%)
Apr 25, 2023 2.599 2.820 2.580 2.700 7,991 +0.06(+2.27%)
Apr 24, 2023 2.570 2.700 2.529 2.640 10,711 -0.05(-1.90%)
Apr 21, 2023 2.760 2.940 2.647 2.691 14,080 -0.09(-3.32%)
Apr 20, 2023 2.878 2.880 2.760 2.783 8,534 -0.10(-3.35%)
Apr 19, 2023 2.886 2.987 2.760 2.880 10,318 -0.04(-1.54%)
Apr 18, 2023 2.999 3.000 2.880 2.925 7,123 +0.01(+0.47%)
Apr 17, 2023 3.000 3.000 2.790 2.911 15,661 -0.03(-0.98%)
Apr 14, 2023 3.000 3.060 2.888 2.940 14,956 -0.08(-2.76%)
Apr 13, 2023 3.000 3.048 2.854 3.023 6,853 +0.08(+2.79%)
Apr 12, 2023 2.940 3.060 2.790 2.941 12,321 +0.00(+0.02%)
Apr 11, 2023 2.940 3.104 2.880 2.941 13,231 -0.06(-1.98%)
Apr 10, 2023 3.120 3.120 2.880 3.000 17,133 -0.06(-1.96%)
Apr 06, 2023 2.880 3.060 2.880 3.060 7,077 +0.13(+4.51%)
Apr 05, 2023 3.120 3.119 2.820 2.928 22,477 -0.07(-2.40%)
Apr 04, 2023 3.000 3.151 2.826 3.000 16,098 -0.15(-4.80%)
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.