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

Ontrak Inc (NQ: OTRK )

0.2739 +0.0139 (+5.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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, 2021 72.30 75.00 67.89 72.72 132,286 +0.30(+0.41%)
Aug 30, 2021 70.14 80.88 69.30 72.42 286,370 +3.30(+4.77%)
Aug 27, 2021 67.68 70.62 64.50 69.12 157,192 +1.56(+2.31%)
Aug 26, 2021 68.16 75.00 67.02 67.56 169,379 -0.54(-0.79%)
Aug 25, 2021 66.18 72.48 64.44 68.10 169,050 +2.88(+4.42%)
Aug 24, 2021 69.36 69.54 63.42 65.22 198,505 -3.00(-4.40%)
Aug 23, 2021 69.96 69.96 63.78 68.22 190,525 -0.78(-1.13%)
Aug 20, 2021 64.98 69.53 57.06 69.00 472,170 -1.08(-1.54%)
Aug 19, 2021 80.40 92.76 69.06 70.08 750,307 -56.22(-44.51%)
Aug 18, 2021 124.56 132.16 123.42 126.30 41,628 +1.86(+1.49%)
Aug 17, 2021 134.64 134.64 123.24 124.44 119,075 -12.36(-9.04%)
Aug 16, 2021 141.36 142.05 134.46 136.80 59,121 -7.26(-5.04%)
Aug 13, 2021 161.88 162.00 143.31 144.06 83,767 -18.84(-11.57%)
Aug 12, 2021 160.14 163.26 158.65 162.90 14,390 +2.64(+1.65%)
Aug 11, 2021 161.94 163.22 157.32 160.26 30,791 -2.70(-1.66%)
Aug 10, 2021 168.84 168.84 157.26 162.96 26,421 -4.20(-2.51%)
Aug 09, 2021 163.56 170.64 159.78 167.16 29,019 +3.06(+1.86%)
Aug 06, 2021 169.80 177.00 156.42 164.10 46,299 +2.40(+1.48%)
Aug 05, 2021 155.70 163.26 154.98 161.70 33,578 +4.50(+2.86%)
Aug 04, 2021 159.60 164.40 154.20 157.20 45,501 -4.26(-2.64%)
Aug 03, 2021 159.42 165.18 158.59 161.46 64,762 +1.14(+0.71%)
Aug 02, 2021 163.20 166.20 160.14 160.32 17,159 -1.74(-1.07%)
Jul 30, 2021 159.60 165.72 159.36 162.06 14,821 -0.12(-0.07%)
Jul 29, 2021 168.06 168.06 160.26 162.18 20,360 -3.06(-1.85%)
Jul 28, 2021 158.40 166.65 157.56 165.24 27,403 +6.66(+4.20%)
Jul 27, 2021 154.08 159.96 148.50 158.58 35,004 +3.72(+2.40%)
Jul 26, 2021 160.86 165.48 154.74 154.86 63,667 -5.22(-3.26%)
Jul 23, 2021 165.66 165.66 157.80 160.08 36,466 -4.56(-2.77%)
Jul 22, 2021 173.70 175.62 164.37 164.64 26,668 -7.98(-4.62%)
Jul 21, 2021 168.42 173.46 165.96 172.62 21,844 +3.78(+2.24%)
Jul 20, 2021 166.32 172.20 162.00 168.84 29,290 +4.44(+2.70%)
Jul 19, 2021 161.70 170.94 160.02 164.40 37,509 -1.86(-1.12%)
Jul 16, 2021 170.82 171.75 165.06 166.26 36,822 -1.74(-1.04%)
Jul 15, 2021 169.50 171.35 161.40 168.00 45,835 -4.20(-2.44%)
Jul 14, 2021 179.22 179.40 169.24 172.20 46,570 -7.20(-4.01%)
Jul 13, 2021 185.10 186.00 178.02 179.40 37,416 -5.70(-3.08%)
Jul 12, 2021 194.16 194.16 180.42 185.10 41,918 -9.06(-4.67%)
Jul 09, 2021 188.88 195.54 181.74 194.16 35,587 +4.44(+2.34%)
Jul 08, 2021 174.00 197.34 170.46 189.72 75,134 +8.76(+4.84%)
Jul 07, 2021 186.90 188.64 177.46 180.96 51,016 -7.80(-4.13%)
Jul 06, 2021 187.98 191.16 183.06 188.76 49,320 +1.62(+0.87%)
Jul 02, 2021 197.94 197.94 186.39 187.14 44,834 -9.72(-4.94%)
Jul 01, 2021 194.82 200.40 192.48 196.86 33,236 +1.98(+1.02%)
Jun 30, 2021 200.94 200.94 190.80 194.88 40,609 -5.88(-2.93%)
Jun 29, 2021 212.10 212.69 199.92 200.76 40,451 -11.34(-5.35%)
Jun 28, 2021 199.80 214.89 199.80 212.10 39,126 +12.30(+6.16%)
Jun 25, 2021 209.82 209.82 199.80 199.80 42,002 -8.94(-4.28%)
Jun 24, 2021 203.58 214.44 203.52 208.74 35,998 +3.72(+1.81%)
Jun 23, 2021 205.62 208.02 199.17 205.02 38,235 -1.50(-0.73%)
Jun 22, 2021 200.52 208.02 198.00 206.52 29,495 +7.32(+3.67%)
Jun 21, 2021 212.46 212.46 195.30 199.20 64,098 -11.76(-5.57%)
Jun 18, 2021 209.10 211.92 202.80 210.96 81,304 +1.56(+0.74%)
Jun 17, 2021 198.00 209.40 195.66 209.40 35,504 +10.80(+5.44%)
Jun 16, 2021 198.00 204.09 193.32 198.60 38,263 +1.68(+0.85%)
Jun 15, 2021 197.64 198.60 189.24 196.92 39,363 -3.54(-1.77%)
Jun 14, 2021 186.06 203.70 186.06 200.46 60,060 +15.30(+8.26%)
Jun 11, 2021 195.60 198.54 184.02 185.16 89,761 -7.08(-3.68%)
Jun 10, 2021 218.22 223.98 189.90 192.24 133,893 -26.04(-11.93%)
Jun 09, 2021 237.90 249.90 213.66 218.28 243,386 +4.62(+2.16%)
Jun 08, 2021 186.78 219.54 186.48 213.66 167,835 +31.14(+17.06%)
Jun 07, 2021 186.66 189.96 180.00 182.52 67,947 -2.88(-1.55%)
Jun 04, 2021 191.28 193.50 182.10 185.40 27,771 -4.38(-2.31%)
Jun 03, 2021 194.22 201.77 188.31 189.78 48,198 -5.04(-2.59%)
Jun 02, 2021 178.02 197.34 176.40 194.82 87,908 +16.86(+9.47%)
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.