Indicators

Ontrak Inc (NQ: OTRK )

0.2680 -0.0020 (-0.74%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	0.4200	0.4441	0.4010	0.4010	143,185	-0.02(-5.65%)
Dec 28, 2023	0.4200	0.4250	0.4149	0.4250	110,201	+0.00(+0.35%)
Dec 27, 2023	0.4200	0.4248	0.3901	0.4235	160,741	+0.02(+3.93%)
Dec 26, 2023	0.4002	0.4200	0.4000	0.4075	76,265	-0.01(-2.98%)
Dec 22, 2023	0.4286	0.4286	0.4100	0.4200	64,126	+0.00(+0.70%)
Dec 21, 2023	0.4002	0.4291	0.3756	0.4171	95,568	+0.01(+3.60%)
Dec 20, 2023	0.4100	0.4200	0.3700	0.4026	503,490	-0.04(-9.93%)
Dec 19, 2023	0.4002	0.4495	0.4001	0.4470	209,226	+0.04(+9.02%)
Dec 18, 2023	0.4500	0.4500	0.3960	0.4100	135,088	-0.00(-0.15%)
Dec 15, 2023	0.4300	0.4894	0.4001	0.4106	118,936	-0.04(-8.74%)
Dec 14, 2023	0.4300	0.4500	0.3900	0.4499	89,200	+0.03(+6.61%)
Dec 13, 2023	0.5285	0.5285	0.4000	0.4220	99,677	-0.03(-6.20%)
Dec 12, 2023	0.5100	0.5100	0.4490	0.4499	100,676	-0.06(-11.42%)
Dec 11, 2023	0.6050	0.6050	0.5000	0.5079	121,930	-0.02(-3.28%)
Dec 08, 2023	0.5498	0.5500	0.5050	0.5251	43,346	-0.00(-0.92%)
Dec 07, 2023	0.5333	0.5700	0.5202	0.5300	66,156	-0.02(-3.62%)
Dec 06, 2023	0.5400	0.5650	0.5200	0.5499	49,733	-0.00(-0.02%)
Dec 05, 2023	0.5900	0.5901	0.5300	0.5500	79,609	-0.02(-4.06%)
Dec 04, 2023	0.5700	0.5790	0.5300	0.5733	64,753	+0.02(+4.24%)

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.