Skip to main content

Ontrak Inc (NQ: OTRK )

0.5066 -0.0884 (-14.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 0.5855 0.4849 0.3780 0.5066 43,695,512 -0.09(-14.86%)
Mar 27, 2024 0.4588 0.6364 0.4550 0.5950 21,546,194 +0.17(+38.69%)
Mar 26, 2024 0.3500 0.4624 0.3470 0.4290 5,165,346 +0.07(+17.86%)
Mar 25, 2024 0.3800 0.4200 0.3500 0.3640 3,915,694 -0.03(-7.17%)
Mar 22, 2024 0.2851 0.4840 0.2712 0.3921 53,980,520 +0.13(+50.81%)
Mar 21, 2024 0.2900 0.2976 0.2352 0.2600 6,465,207 -0.06(-17.72%)
Mar 20, 2024 0.3608 0.3675 0.3100 0.3160 10,782,933 -0.12(-28.18%)
Mar 19, 2024 0.5100 0.6200 0.3360 0.4400 213,923,824 +0.25(+131.58%)
Mar 18, 2024 0.1890 0.1995 0.1787 0.1900 13,191,017 +0.01(+8.14%)
Mar 15, 2024 0.1700 0.1965 0.1650 0.1757 574,846 +0.01(+3.41%)
Mar 14, 2024 0.1840 0.1840 0.1600 0.1699 236,738 -0.01(-4.98%)
Mar 13, 2024 0.1612 0.1850 0.1610 0.1788 619,756 +0.01(+8.69%)
Mar 12, 2024 0.1699 0.1699 0.1550 0.1645 440,073 +0.00(+0.06%)
Mar 11, 2024 0.1600 0.1650 0.1511 0.1644 406,253 +0.01(+7.45%)
Mar 08, 2024 0.1600 0.1600 0.1350 0.1530 388,662 -0.01(-3.77%)
Mar 07, 2024 0.1600 0.1630 0.1400 0.1590 325,167 -0.00(-1.24%)
Mar 06, 2024 0.1561 0.1659 0.1505 0.1610 372,987 +0.01(+3.21%)
Mar 05, 2024 0.1588 0.1599 0.1500 0.1560 339,357 +0.00(+1.30%)
Mar 04, 2024 0.1600 0.1645 0.1450 0.1540 1,062,803 -0.01(-3.75%)
Mar 01, 2024 0.1700 0.1800 0.1584 0.1600 994,413 -0.00(-2.44%)
Feb 29, 2024 0.1995 0.2049 0.1622 0.1640 1,906,596 -0.02(-9.59%)
Feb 28, 2024 0.1901 0.1950 0.1744 0.1814 746,708 -0.00(-1.95%)
Feb 27, 2024 0.2200 0.2500 0.1836 0.1850 3,748,083 -0.01(-7.04%)
Feb 26, 2024 0.1900 0.2080 0.1813 0.1990 545,345 +0.01(+4.63%)
Feb 23, 2024 0.2000 0.2099 0.1800 0.1902 96,367 -0.01(-4.42%)
Feb 22, 2024 0.1925 0.2041 0.1820 0.1990 167,476 -0.01(-5.19%)
Feb 21, 2024 0.2000 0.2099 0.1902 0.2099 110,570 +0.01(+3.45%)
Feb 20, 2024 0.1900 0.2029 0.1780 0.2029 255,996 +0.01(+7.41%)
Feb 16, 2024 0.1900 0.1939 0.1700 0.1889 115,251 +0.00(+0.48%)
Feb 15, 2024 0.1940 0.1940 0.1800 0.1880 157,301 +0.01(+2.84%)
Feb 14, 2024 0.1700 0.1828 0.1670 0.1828 179,678 +0.01(+2.87%)
Feb 13, 2024 0.1795 0.1795 0.1652 0.1777 126,856 -0.00(-1.06%)
Feb 12, 2024 0.1900 0.2138 0.1700 0.1796 920,607 -0.00(-0.22%)
Feb 09, 2024 0.1652 0.1921 0.1606 0.1800 541,975 +0.01(+5.88%)
Feb 08, 2024 0.1800 0.1800 0.1650 0.1700 322,203 -0.01(-4.60%)
Feb 07, 2024 0.2000 0.2068 0.1757 0.1782 345,812 +0.00(+1.71%)
Feb 06, 2024 0.1979 0.1995 0.1500 0.1752 558,627 -0.02(-10.70%)
Feb 05, 2024 0.2325 0.2325 0.1919 0.1962 433,128 -0.03(-12.18%)
Feb 02, 2024 0.2100 0.2415 0.2100 0.2234 211,001 +0.01(+5.58%)
Feb 01, 2024 0.2290 0.2298 0.2015 0.2116 329,643 -0.01(-3.77%)
Jan 31, 2024 0.2100 0.2206 0.2018 0.2199 400,290 +0.01(+4.32%)
Jan 30, 2024 0.2190 0.2300 0.2016 0.2108 107,975 -0.01(-4.18%)
Jan 29, 2024 0.2400 0.2498 0.2179 0.2200 371,117 -0.02(-7.72%)
Jan 26, 2024 0.2380 0.2480 0.2200 0.2384 124,757 -0.00(-0.63%)
Jan 25, 2024 0.2300 0.2399 0.2103 0.2399 91,629 +0.01(+4.76%)
Jan 24, 2024 0.2305 0.2305 0.2014 0.2290 351,053 -0.00(-0.43%)
Jan 23, 2024 0.2500 0.2503 0.2200 0.2300 127,987 -0.02(-7.41%)
Jan 22, 2024 0.2600 0.2675 0.2303 0.2484 137,970 -0.01(-3.16%)
Jan 19, 2024 0.2500 0.2579 0.2500 0.2565 37,056 +0.01(+2.60%)
Jan 18, 2024 0.2770 0.2787 0.2400 0.2500 126,654 -0.02(-7.30%)
Jan 17, 2024 0.2712 0.2796 0.2505 0.2697 102,140 -0.01(-3.58%)
Jan 16, 2024 0.3000 0.3000 0.2700 0.2797 182,836 -0.01(-3.55%)
Jan 12, 2024 0.3036 0.3150 0.2805 0.2900 104,444 -0.01(-2.68%)
Jan 11, 2024 0.3200 0.3200 0.2907 0.2980 87,362 -0.01(-3.87%)
Jan 10, 2024 0.3400 0.3400 0.3050 0.3100 161,781 -0.02(-6.06%)
Jan 09, 2024 0.3795 0.3795 0.3228 0.3300 216,097 -0.03(-9.19%)
Jan 08, 2024 0.3850 0.3850 0.3600 0.3634 57,751 -0.01(-1.78%)
Jan 05, 2024 0.3800 0.3950 0.3690 0.3700 41,413 +0.01(+1.93%)
Jan 04, 2024 0.3911 0.4199 0.3600 0.3630 62,024 -0.02(-4.52%)
Jan 03, 2024 0.3989 0.4200 0.3600 0.3802 135,189 -0.01(-2.51%)
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.