Indicators

Ontrak Inc (NQ: OTRK )

0.2703 -0.0017 (-0.63%)

Streaming Delayed Price Updated: 3:46 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	18.06			20.76	103,066	+3.12(+17.69%)
Jan 28, 2022	16.74	17.64	16.14	17.64	73,629	+0.36(+2.08%)
Jan 27, 2022	19.02	19.02	17.04	17.28	66,568	-1.08(-5.88%)
Jan 26, 2022	19.80	20.10	17.97	18.36	86,523	-0.90(-4.67%)
Jan 25, 2022	20.04	21.30	19.11	19.26	71,078	-1.20(-5.87%)
Jan 24, 2022	19.38	20.64	18.06	20.46	78,864	+0.06(+0.29%)
Jan 21, 2022	22.32	22.32	20.16	20.40	86,233	-2.10(-9.33%)
Jan 20, 2022	24.00	25.62	22.26	22.50	116,972	-1.74(-7.18%)
Jan 19, 2022	23.70	24.84	22.92	24.24	70,733	+1.14(+4.94%)
Jan 18, 2022	25.26	25.26	22.98	23.10	56,575	-2.22(-8.77%)
Jan 14, 2022				25.32	0	-0.78(-2.99%)
Jan 13, 2022	26.46	26.94	25.56	26.10	40,037	-0.48(-1.81%)
Jan 12, 2022	28.92	29.28	26.46	26.58	47,025	-1.74(-6.14%)
Jan 11, 2022	27.66	29.28	27.46	28.32	56,503	+0.54(+1.94%)
Jan 10, 2022	27.30	28.02	25.92	27.78	68,111	-0.12(-0.43%)
Jan 07, 2022	28.26	29.10	26.76	27.90	63,317	-0.66(-2.31%)
Jan 06, 2022	29.82	30.39	27.48	28.56	104,889	-1.62(-5.37%)
Jan 05, 2022	33.84	34.44	30.06	30.18	110,207	-5.10(-14.46%)
Jan 04, 2022	38.94	38.94	34.26	35.28	82,282	-3.48(-8.98%)

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.