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

Ontrak Inc (NQ: OTRK )

0.2930 -0.0400 (-12.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
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%)
Jan 02, 2024 0.3950 0.4100 0.3770 0.3900 90,878 -0.01(-2.74%)
Dec 29, 2023 0.4200 0.4441 0.4010 0.4010 143,185 -0.02(-5.65%)
Dec 28, 2023 0.4200 0.4250 0.4149 0.4250 110,201 +0.00(+0.35%)
Dec 27, 2023 0.4200 0.4248 0.3901 0.4235 160,741 +0.02(+3.93%)
Dec 26, 2023 0.4002 0.4200 0.4000 0.4075 76,265 -0.01(-2.98%)
Dec 22, 2023 0.4286 0.4286 0.4100 0.4200 64,126 +0.00(+0.70%)
Dec 21, 2023 0.4002 0.4291 0.3756 0.4171 95,568 +0.01(+3.60%)
Dec 20, 2023 0.4100 0.4200 0.3700 0.4026 503,490 -0.04(-9.93%)
Dec 19, 2023 0.4002 0.4495 0.4001 0.4470 209,226 +0.04(+9.02%)
Dec 18, 2023 0.4500 0.4500 0.3960 0.4100 135,088 -0.00(-0.15%)
Dec 15, 2023 0.4300 0.4894 0.4001 0.4106 118,936 -0.04(-8.74%)
Dec 14, 2023 0.4300 0.4500 0.3900 0.4499 89,200 +0.03(+6.61%)
Dec 13, 2023 0.5285 0.5285 0.4000 0.4220 99,677 -0.03(-6.20%)
Dec 12, 2023 0.5100 0.5100 0.4490 0.4499 100,676 -0.06(-11.42%)
Dec 11, 2023 0.6050 0.6050 0.5000 0.5079 121,930 -0.02(-3.28%)
Dec 08, 2023 0.5498 0.5500 0.5050 0.5251 43,346 -0.00(-0.92%)
Dec 07, 2023 0.5333 0.5700 0.5202 0.5300 66,156 -0.02(-3.62%)
Dec 06, 2023 0.5400 0.5650 0.5200 0.5499 49,733 -0.00(-0.02%)
Dec 05, 2023 0.5900 0.5901 0.5300 0.5500 79,609 -0.02(-4.06%)
Dec 04, 2023 0.5700 0.5790 0.5300 0.5733 64,753 +0.02(+4.24%)
Dec 01, 2023 0.5600 0.5600 0.5300 0.5500 85,422 -0.02(-3.93%)
Nov 30, 2023 0.5880 0.5999 0.5500 0.5725 41,900 +0.00(+0.26%)
Nov 29, 2023 0.6042 0.6100 0.5500 0.5710 81,894 +0.00(+0.71%)
Nov 28, 2023 0.6000 0.6000 0.5582 0.5670 27,238 +0.01(+2.16%)
Nov 27, 2023 0.5870 0.6000 0.5500 0.5550 57,365 -0.03(-5.45%)
Nov 24, 2023 0.5870 0.5870 0.5700 0.5870 6,557 +0.02(+2.98%)
Nov 22, 2023 0.5800 0.6000 0.5600 0.5700 10,410 +0.01(+1.26%)
Nov 21, 2023 0.6100 0.6100 0.5550 0.5629 40,024 -0.02(-3.07%)
Nov 20, 2023 0.6001 0.6300 0.5775 0.5807 76,123 -0.03(-4.80%)
Nov 17, 2023 0.6700 0.6700 0.6100 0.6100 32,899 -0.04(-6.15%)
Nov 16, 2023 0.6650 0.6800 0.6000 0.6500 68,066 -0.02(-2.99%)
Nov 15, 2023 0.7000 0.7000 0.5649 0.6700 199,443 -0.02(-2.23%)
Nov 14, 2023 0.6500 0.7100 0.6500 0.6853 187,879 -0.01(-2.10%)
Nov 13, 2023 0.6723 0.7418 0.6500 0.7000 80,562 +0.01(+0.72%)
Nov 10, 2023 0.7000 0.7400 0.6000 0.6950 380,003 -0.11(-13.13%)
Nov 09, 2023 0.8700 0.8700 0.7715 0.8000 319,557 -0.12(-13.05%)
Nov 08, 2023 1.240 1.240 0.9201 0.9201 57,727 -0.30(-24.58%)
Nov 07, 2023 1.220 1.420 1.180 1.220 62,008 -0.03(-2.01%)
Nov 06, 2023 1.140 1.250 1.120 1.245 21,311 +0.09(+7.33%)
Nov 03, 2023 1.210 1.280 1.030 1.160 33,289 +0.03(+2.65%)
Nov 02, 2023 1.010 1.200 1.010 1.130 24,428 +0.04(+3.67%)
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.