Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	0.5855	0.4849	0.3780	0.5066	43,853,312	-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%)

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.