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

Ontrak Inc (NQ: OTRK )

0.3049 -0.0605 (-16.56%)
Streaming Delayed Price Updated: 10:53 AM EDT, Apr 18, 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 (%)
Apr 17, 2024 0.3650 0.3905 0.3650 0.3654 3,314,764 -0.09(-20.57%)
Apr 16, 2024 0.4400 0.5059 0.4200 0.4600 5,854,842 +0.02(+4.55%)
Apr 15, 2024 0.4011 0.4670 0.3920 0.4400 2,768,657 +0.05(+12.82%)
Apr 12, 2024 0.3800 0.4499 0.3750 0.3900 5,137,788 +0.02(+4.00%)
Apr 11, 2024 0.3727 0.3797 0.3650 0.3750 4,661,937 +0.00(+0.81%)
Apr 10, 2024 0.3650 0.4000 0.3600 0.3720 1,443,495 +0.01(+1.92%)
Apr 09, 2024 0.3600 0.4200 0.3530 0.3650 2,120,908 +0.00(+0.66%)
Apr 08, 2024 0.3500 0.3750 0.3495 0.3626 1,149,824 +0.02(+6.87%)
Apr 05, 2024 0.3600 0.3900 0.3200 0.3393 2,569,440 -0.05(-13.00%)
Apr 04, 2024 0.4400 0.4500 0.3700 0.3900 2,333,194 -0.05(-10.86%)
Apr 03, 2024 0.4670 0.4878 0.4000 0.4375 3,411,539 -0.05(-10.71%)
Apr 02, 2024 0.4630 0.5743 0.4400 0.4900 6,131,352 +0.04(+10.11%)
Apr 01, 2024 0.5700 0.5701 0.4400 0.4450 5,175,154 -0.06(-12.16%)
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%)
Mar 01, 2024 0.1700 0.1800 0.1584 0.1600 994,413 -0.00(-2.44%)
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.