Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.