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

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
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 (%)
Aug 31, 2022 3.956 4.074 3.900 3.902 41,418 -0.06(-1.48%)
Aug 30, 2022 3.900 4.074 3.796 3.961 53,587 +0.05(+1.40%)
Aug 29, 2022 3.900 4.019 3.780 3.907 36,869 +0.00(+0.00%)
Aug 26, 2022 4.140 4.200 3.901 3.907 75,032 -0.23(-5.64%)
Aug 25, 2022 4.151 4.201 4.037 4.140 53,102 +0.01(+0.31%)
Aug 24, 2022 4.020 4.188 4.020 4.127 54,400 +0.10(+2.41%)
Aug 23, 2022 4.109 4.127 3.906 4.030 110,857 +0.01(+0.22%)
Aug 22, 2022 4.260 4.426 3.987 4.021 89,426 -0.33(-7.60%)
Aug 19, 2022 4.320 4.440 4.230 4.352 77,140 -0.11(-2.54%)
Aug 18, 2022 4.611 4.679 4.384 4.465 123,827 -0.16(-3.41%)
Aug 17, 2022 4.680 4.800 4.501 4.623 130,945 -0.18(-3.80%)
Aug 16, 2022 4.867 5.041 4.627 4.805 190,943 -0.29(-5.63%)
Aug 15, 2022 5.160 5.220 4.742 5.092 192,732 -0.19(-3.56%)
Aug 12, 2022 4.800 5.460 4.644 5.280 497,120 +0.38(+7.65%)
Aug 11, 2022 4.636 4.919 4.620 4.905 253,236 +0.07(+1.45%)
Aug 10, 2022 4.320 4.860 4.200 4.835 554,383 +0.09(+2.00%)
Aug 09, 2022 5.278 5.279 4.260 4.740 3,161,372 +0.66(+16.13%)
Aug 08, 2022 4.261 4.261 3.966 4.082 287,328 -0.09(-2.10%)
Aug 05, 2022 4.278 4.379 4.110 4.169 210,326 -0.11(-2.54%)
Aug 04, 2022 4.440 4.426 3.966 4.278 525,422 +0.04(+0.83%)
Aug 03, 2022 4.800 5.220 4.050 4.243 898,313 -0.32(-6.94%)
Aug 02, 2022 5.340 5.430 4.320 4.559 1,573,086 -3.54(-43.72%)
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.