Indicators

Ontrak Inc (NQ: OTRK )

0.2734 +0.0034 (+1.26%)

Streaming Delayed Price Updated: 2:50 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	311.82	311.82	295.62	297.90	58,072	-5.70(-1.88%)
Nov 27, 2020	288.06	304.56	287.00	303.60	31,533	+16.92(+5.90%)
Nov 25, 2020	288.00	299.10	277.68	286.68	143,366	-2.40(-0.83%)
Nov 24, 2020	309.06	309.06	289.08	289.08	109,159	-19.92(-6.45%)
Nov 23, 2020	324.54	324.96	307.50	309.00	59,008	-15.12(-4.66%)
Nov 20, 2020	316.20	327.06	310.80	324.12	65,583	+10.38(+3.31%)
Nov 19, 2020	318.90	319.20	309.00	313.74	45,263	-8.28(-2.57%)
Nov 18, 2020	312.36	333.96	308.64	322.02	77,491	+17.76(+5.84%)
Nov 17, 2020	304.26	314.10	297.60	304.26	121,810	-0.66(-0.22%)
Nov 16, 2020	322.86	337.98	303.36	304.92	102,115	-28.59(-8.57%)
Nov 13, 2020	353.04	357.90	333.18	333.51	48,483	-16.23(-4.64%)
Nov 12, 2020	351.90	364.20	345.12	349.74	44,743	+0.24(+0.07%)
Nov 11, 2020	357.84	357.84	343.62	349.50	62,423	-1.44(-0.41%)
Nov 10, 2020	330.06	351.00	319.92	350.94	75,385	+25.14(+7.72%)
Nov 09, 2020	345.36	348.00	308.34	325.80	108,635	-27.18(-7.70%)
Nov 06, 2020	367.20	378.00	339.96	352.98	273,716	-56.22(-13.74%)
Nov 05, 2020	397.98	410.52	391.74	409.20	87,364	+22.26(+5.75%)
Nov 04, 2020	390.60	399.48	379.44	386.94	57,721	+8.28(+2.19%)
Nov 03, 2020	370.26	383.04	368.04	378.66	55,835	+10.80(+2.94%)

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.