Indicators

Ontrak Inc (NQ: OTRK )

0.2641 +0.0091 (+3.57%)

Streaming Delayed Price Updated: 2:51 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	7.500	7.920	7.020	7.140	43,243	-0.48(-6.30%)
Apr 28, 2022	7.560	7.900	6.960	7.620	58,007	+0.12(+1.60%)
Apr 27, 2022	8.040	8.365	7.500	7.500	25,072	-0.48(-6.02%)
Apr 26, 2022	8.520	8.640	7.920	7.980	37,660	-0.72(-8.28%)
Apr 25, 2022	8.340	9.000	8.100	8.700	35,428	+0.36(+4.32%)
Apr 22, 2022	8.700	9.240	8.160	8.340	58,701	-0.36(-4.14%)
Apr 21, 2022	9.660	9.720	8.540	8.700	48,609	-0.78(-8.23%)
Apr 20, 2022	9.900	10.01	9.420	9.480	32,478	-0.30(-3.07%)
Apr 19, 2022	9.600	10.44	9.423	9.780	43,794	+0.36(+3.82%)
Apr 18, 2022	10.02	10.14	9.322	9.420	39,780	-0.72(-7.10%)
Apr 14, 2022	10.80	10.86	10.02	10.14	37,919	-0.60(-5.59%)
Apr 13, 2022	10.44	11.04	10.44	10.74	26,593	+0.36(+3.47%)
Apr 12, 2022	10.98	11.74	10.38	10.38	31,433	-0.48(-4.42%)
Apr 11, 2022	11.16	11.64	10.68	10.86	24,477	-0.54(-4.74%)
Apr 08, 2022	11.58	11.88	11.34	11.40	28,385	-0.42(-3.55%)
Apr 07, 2022	11.82	12.12	11.40	11.82	28,999	-0.12(-1.01%)
Apr 06, 2022	12.42	12.42	11.64	11.94	31,837	-0.66(-5.24%)
Apr 05, 2022	13.32	13.68	12.42	12.60	44,461	-0.72(-5.41%)
Apr 04, 2022	12.78	13.62	12.21	13.32	71,748	+0.54(+4.23%)

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.