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 (%)
Jul 31, 2023 2.380 2.453 2.270 2.400 48,749 -0.08(-3.23%)
Jul 28, 2023 2.390 2.710 2.280 2.480 297,888 +0.14(+5.98%)
Jul 27, 2023 2.460 2.460 2.100 2.340 134,521 -0.09(-3.70%)
Jul 26, 2023 2.400 2.460 2.400 2.430 14,453 +0.03(+1.22%)
Jul 25, 2023 2.460 2.526 2.400 2.401 26,913 -0.08(-3.03%)
Jul 24, 2023 2.484 2.682 2.440 2.476 22,130 -0.05(-2.00%)
Jul 21, 2023 2.556 2.700 2.490 2.526 12,294 +0.04(+1.45%)
Jul 20, 2023 2.588 2.669 2.461 2.490 19,451 -0.11(-4.38%)
Jul 19, 2023 2.700 2.787 2.523 2.604 23,854 -0.10(-3.56%)
Jul 18, 2023 2.763 2.820 2.647 2.700 16,415 -0.03(-1.12%)
Jul 17, 2023 2.646 2.821 2.646 2.731 9,990 +0.02(+0.91%)
Jul 14, 2023 2.814 2.943 2.645 2.706 15,313 -0.11(-4.04%)
Jul 13, 2023 2.700 2.820 2.652 2.820 38,021 +0.12(+4.40%)
Jul 12, 2023 2.814 2.927 2.700 2.701 22,006 -0.06(-2.15%)
Jul 11, 2023 2.880 2.967 2.700 2.761 14,456 -0.08(-2.73%)
Jul 10, 2023 2.805 2.880 2.739 2.838 11,939 -0.05(-1.87%)
Jul 07, 2023 2.974 3.120 2.583 2.892 23,297 -0.05(-1.77%)
Jul 06, 2023 3.000 3.179 2.941 2.944 19,300 +0.00(+0.12%)
Jul 05, 2023 2.940 3.375 2.830 2.941 37,518 -0.05(-1.59%)
Jul 03, 2023 2.700 3.533 2.700 2.988 33,510 +0.16(+5.51%)
Jun 30, 2023 2.706 3.000 2.622 2.832 82,354 -0.18(-5.83%)
Jun 29, 2023 2.884 3.089 2.820 3.007 344,769 +0.13(+4.42%)
Jun 28, 2023 2.940 2.983 2.822 2.880 16,865 -0.06(-2.04%)
Jun 27, 2023 3.241 3.524 2.880 2.940 12,804 -0.33(-10.11%)
Jun 26, 2023 3.317 3.524 3.240 3.271 6,559 -0.12(-3.59%)
Jun 23, 2023 3.150 3.392 3.150 3.392 13,997 +0.30(+9.79%)
Jun 22, 2023 3.600 3.782 3.069 3.090 27,780 -0.58(-15.73%)
Jun 21, 2023 3.660 3.870 3.540 3.667 19,974 +0.01(+0.33%)
Jun 20, 2023 3.776 3.899 3.612 3.655 23,581 -0.11(-3.01%)
Jun 16, 2023 3.480 4.080 3.480 3.768 68,477 +0.47(+14.18%)
Jun 15, 2023 2.940 3.300 2.880 3.300 31,586 +0.36(+12.27%)
Jun 14, 2023 2.941 3.120 2.939 2.939 17,096 -0.01(-0.43%)
Jun 13, 2023 2.940 3.095 2.761 2.952 17,960 +0.07(+2.50%)
Jun 12, 2023 2.760 2.880 2.700 2.880 3,816 +0.11(+4.12%)
Jun 09, 2023 2.820 2.880 2.760 2.766 6,236 -0.12(-4.28%)
Jun 08, 2023 2.880 2.992 2.760 2.890 6,154 +0.06(+2.16%)
Jun 07, 2023 2.880 2.965 2.736 2.828 16,219 +0.06(+2.21%)
Jun 06, 2023 2.640 2.995 2.640 2.767 17,448 +0.04(+1.34%)
Jun 05, 2023 2.700 2.760 2.642 2.731 8,517 -0.01(-0.39%)
Jun 02, 2023 2.674 2.815 2.610 2.741 10,590 +0.04(+1.49%)
Jun 01, 2023 2.700 3.000 2.640 2.701 32,262 +0.00(+0.04%)
May 31, 2023 2.712 2.975 2.581 2.700 10,692 -0.10(-3.43%)
May 30, 2023 2.580 2.880 2.580 2.796 20,566 -0.04(-1.38%)
May 26, 2023 2.940 3.228 2.835 2.835 22,613 -0.17(-5.50%)
May 25, 2023 2.820 3.227 2.700 3.000 67,615 +0.12(+4.14%)
May 24, 2023 3.060 3.060 2.718 2.881 18,846 +0.18(+6.69%)
May 23, 2023 2.880 2.909 2.670 2.700 9,777 -0.08(-2.91%)
May 22, 2023 2.640 2.850 2.670 2.781 28,676 +0.32(+13.05%)
May 19, 2023 2.647 2.700 2.402 2.460 13,263 -0.18(-6.82%)
May 18, 2023 2.622 2.782 2.622 2.640 10,086 +0.00(+0.00%)
May 17, 2023 2.760 2.760 2.461 2.640 8,056 -0.06(-2.22%)
May 16, 2023 2.700 2.700 2.640 2.700 8,408 +0.00(+0.00%)
May 15, 2023 2.820 2.940 2.653 2.700 9,262 -0.18(-6.11%)
May 12, 2023 2.820 2.880 2.820 2.876 4,257 +0.01(+0.48%)
May 11, 2023 2.505 2.873 2.400 2.862 9,145 +0.10(+3.67%)
May 10, 2023 2.820 2.820 2.622 2.761 11,172 +0.06(+2.24%)
May 09, 2023 2.760 2.820 2.610 2.700 6,151 +0.03(+1.01%)
May 08, 2023 2.970 2.970 2.640 2.673 11,242 +0.03(+1.27%)
May 05, 2023 2.520 2.771 2.486 2.639 22,841 -0.13(-4.74%)
May 04, 2023 2.520 2.826 2.520 2.771 8,875 +0.14(+5.43%)
May 03, 2023 2.730 2.816 2.536 2.628 8,513 -0.07(-2.69%)
May 02, 2023 2.698 2.778 2.534 2.701 6,250 -0.08(-2.89%)
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.