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

Ontrak Inc 9.50% Series A (NQ: OTRKP )

0.3700 UNCHANGED
Last Price Updated: 3:39 PM EDT, Oct 19, 2023 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 (%)
Oct 19, 2023 0.3700 0 +0.02(+5.71%)
Oct 18, 2023 0.3000 0.3846 0.3000 0.3500 27,633 +0.02(+6.06%)
Oct 17, 2023 0.3750 0.3998 0.3203 0.3300 105,067 -0.02(-5.71%)
Oct 16, 2023 0.7090 0.6500 0.3500 0.3500 71,876 -0.32(-48.12%)
Oct 13, 2023 0.6300 0.6746 0.5800 0.6746 8,987 +0.08(+14.38%)
Oct 11, 2023 0.5898 13 -0.00(-0.59%)
Oct 10, 2023 0.6691 0.6691 0.5933 0.5933 1,930 +0.02(+3.18%)
Oct 09, 2023 0.5800 0.5800 0.5750 0.5750 1,790 +0.01(+0.88%)
Oct 06, 2023 0.5700 0.5700 0.5700 0.5700 664 +0.02(+3.64%)
Oct 05, 2023 0.5500 0.5501 0.5500 0.5500 3,714 -0.02(-3.51%)
Oct 04, 2023 0.5600 0.5700 0.5600 0.5700 1,242 +0.01(+1.77%)
Oct 03, 2023 0.5500 0.5601 0.5500 0.5601 8,113 +0.01(+1.58%)
Oct 02, 2023 0.5500 0.5700 0.5500 0.5514 18,289 -0.03(-4.82%)
Sep 29, 2023 0.5500 0.6000 0.5500 0.5793 2,255 -0.03(-4.25%)
Sep 28, 2023 0.5500 0.6100 0.5500 0.6050 7,537 +0.05(+10.00%)
Sep 27, 2023 0.5500 0.5600 0.5500 0.5500 7,457 +0.00(+0.00%)
Sep 26, 2023 0.5500 0.5600 0.5500 0.5500 12,849 -0.02(-3.51%)
Sep 25, 2023 0.5500 0.5700 0.5500 0.5700 3,484 +0.06(+11.55%)
Sep 22, 2023 0.4841 0.5110 0.4841 0.5110 6,067 +0.07(+16.11%)
Sep 21, 2023 0.4800 0.5100 0.4400 0.4401 4,911 -0.01(-2.24%)
Sep 20, 2023 0.4500 0.5100 0.4500 0.4502 5,448 +0.00(+0.04%)
Sep 19, 2023 0.4800 0.4800 0.4500 0.4500 1,756 -0.06(-11.75%)
Sep 15, 2023 0.5099 55 -0.00(-0.02%)
Sep 14, 2023 0.4382 0.5100 0.4382 0.5100 2,689 +0.03(+6.67%)
Sep 13, 2023 0.4781 0.4781 0.4781 0.4781 634 +0.03(+7.17%)
Sep 12, 2023 0.5099 0.5100 0.4400 0.4461 5,540 -0.01(-2.81%)
Sep 11, 2023 0.4500 0.4590 0.4466 0.4590 917 -0.00(-0.22%)
Sep 08, 2023 0.4500 0.4600 0.4465 0.4600 2,208 -0.02(-3.75%)
Sep 07, 2023 0.4500 0.4779 0.4400 0.4779 2,879 -0.02(-4.42%)
Sep 06, 2023 0.5320 0.5320 0.4600 0.5000 1,190 -0.04(-7.41%)
Sep 05, 2023 0.4600 0.5400 0.4400 0.5400 6,274 +0.03(+5.88%)
Sep 01, 2023 0.4850 0.5500 0.4833 0.5100 6,279 +0.02(+4.08%)
Aug 31, 2023 0.4217 0.4900 0.4217 0.4900 2,649 -0.04(-7.55%)
Aug 30, 2023 0.5300 0.5300 0.5200 0.5300 1,500 +0.00(+0.00%)
Aug 29, 2023 0.4700 0.5400 0.4500 0.5300 9,823 +0.02(+4.64%)
Aug 28, 2023 0.4730 0.5065 0.4730 0.5065 1,300 +0.03(+6.86%)
Aug 25, 2023 0.5001 0.5399 0.4740 0.4740 3,226 -0.05(-9.71%)
Aug 24, 2023 0.5250 0.5250 0.5250 0.5250 511 +0.03(+5.00%)
Aug 23, 2023 0.4865 0.5200 0.4865 0.5000 2,200 -0.04(-7.41%)
Aug 22, 2023 0.5400 0.5400 0.5400 0.5400 300 -0.00(-0.02%)
Aug 21, 2023 0.4800 0.5500 0.4732 0.5401 14,583 +0.03(+5.90%)
Aug 18, 2023 0.5100 0.5100 0.5099 0.5100 1,562 +0.04(+8.49%)
Aug 17, 2023 0.5001 0.5001 0.4701 0.4701 6,321 -0.03(-6.41%)
Aug 16, 2023 0.5000 0.5023 0.5000 0.5023 3,300 +0.00(+0.20%)
Aug 15, 2023 0.5012 0.5016 0.5000 0.5013 3,970 +0.00(+0.26%)
Aug 14, 2023 0.5000 0.5015 0.5000 0.5000 4,930 +0.01(+2.04%)
Aug 11, 2023 0.5038 0.5038 0.4800 0.4900 3,334 -0.01(-2.00%)
Aug 10, 2023 0.5000 0.5100 0.5000 0.5000 3,933 -0.02(-3.85%)
Aug 09, 2023 0.5859 0.5860 0.5000 0.5200 4,605 -0.07(-11.56%)
Aug 08, 2023 0.5880 0.5880 0.4750 0.5880 1,526 +0.12(+25.11%)
Aug 07, 2023 0.4800 0.5499 0.4700 0.4700 2,737 -0.08(-14.55%)
Aug 04, 2023 0.5999 0.5999 0.4600 0.5500 16,028 -0.00(-0.72%)
Aug 03, 2023 0.5650 0.5999 0.5300 0.5540 3,136 +0.04(+8.63%)
Aug 02, 2023 0.5101 0.5998 0.5100 0.5100 3,564 -0.02(-3.79%)
Aug 01, 2023 0.4911 0.5900 0.4900 0.5301 14,061 -0.01(-1.28%)
Jul 31, 2023 0.4828 0.5370 0.4828 0.5370 4,077 +0.00(+0.00%)
Jul 28, 2023 0.5309 0.5370 0.4701 0.5370 14,524 +0.06(+13.63%)
Jul 27, 2023 0.4824 0.5239 0.4700 0.4726 3,807 +0.04(+9.91%)
Jul 26, 2023 0.4800 0.4901 0.4300 0.4300 7,288 -0.06(-12.26%)
Jul 25, 2023 0.4901 0.4901 0.4901 0.4901 627 -0.04(-7.69%)
Jul 24, 2023 0.5296 0.5309 0.4740 0.5309 1,721 +0.00(+0.25%)
Jul 21, 2023 0.4702 0.5296 0.4702 0.5296 13,959 +0.05(+10.31%)
Jul 20, 2023 0.4800 0.5370 0.4800 0.4801 9,249 -0.02(-3.79%)
Jul 19, 2023 0.4800 0.5000 0.4751 0.4990 9,218 +0.02(+3.96%)
Jul 18, 2023 0.5000 0.5000 0.4800 0.4800 18,967 -0.04(-7.69%)
Jul 17, 2023 0.4700 0.5400 0.4700 0.5200 3,316 -0.01(-2.68%)
Jul 14, 2023 0.5100 0.5343 0.5100 0.5343 3,290 -0.02(-2.84%)
Jul 13, 2023 0.5006 0.5499 0.5006 0.5499 2,264 +0.01(+1.83%)
Jul 12, 2023 0.5200 0.6700 0.5000 0.5400 13,769 +0.03(+5.88%)
Jul 11, 2023 0.5051 0.5900 0.5051 0.5100 3,065 -0.05(-8.93%)
Jul 10, 2023 0.4816 0.5600 0.4815 0.5600 3,174 -0.02(-3.45%)
Jul 07, 2023 0.5250 0.5800 0.4720 0.5800 8,493 -0.02(-3.32%)
Jul 06, 2023 0.5101 0.5999 0.4809 0.5999 8,522 +0.09(+17.60%)
Jul 05, 2023 0.5501 0.5980 0.4800 0.5101 11,433 -0.05(-8.39%)
Jul 03, 2023 0.5140 0.5900 0.5140 0.5568 3,911 +0.03(+6.26%)
Jun 30, 2023 0.6000 0.6000 0.4400 0.5240 18,314 -0.11(-16.83%)
Jun 29, 2023 0.6100 0.6300 0.6100 0.6300 9,548 +0.04(+6.78%)
Jun 28, 2023 0.5300 0.5900 0.5100 0.5900 1,327 -0.02(-3.28%)
Jun 26, 2023 0.6100 134 +0.01(+1.65%)
Jun 23, 2023 0.6001 0.6400 0.5740 0.6001 3,968 -0.07(-9.99%)
Jun 22, 2023 0.6666 0.6667 0.6000 0.6667 2,071 -0.00(-0.49%)
Jun 21, 2023 0.6900 0.7000 0.5600 0.6700 2,861 +0.04(+6.35%)
Jun 20, 2023 0.6500 0.6800 0.6300 0.6300 5,634 -0.02(-3.08%)
Jun 16, 2023 0.7100 0.7100 0.6102 0.6500 13,719 +0.02(+3.17%)
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.