Ontrak Inc (NQ: OTRK )

2.280 +0.020 (+0.88%)
Streaming Delayed Price Updated: 10:04 AM EDT, Oct 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 10, 2024 2.350 2.350 2.040 2.260 479,032 -0.09(-3.83%)
Oct 09, 2024 2.490 2.490 2.100 2.350 2,145,505 -0.41(-14.86%)
Oct 08, 2024 3.000 5.530 2.630 2.760 98,290,528 +0.94(+51.65%)
Oct 07, 2024 1.900 1.980 1.810 1.820 1,191,136 -0.13(-6.67%)
Oct 04, 2024 2.040 2.090 1.810 1.950 82,029 -0.10(-4.88%)
Oct 03, 2024 2.100 2.178 2.020 2.050 119,687 -0.22(-9.69%)
Oct 02, 2024 2.380 2.440 2.215 2.270 52,452 -0.10(-4.42%)
Oct 01, 2024 2.450 2.600 2.350 2.375 69,097 -0.06(-2.26%)
Sep 30, 2024 2.540 2.729 2.400 2.430 74,539 -0.20(-7.60%)
Sep 27, 2024 2.600 2.790 2.560 2.630 56,929 -0.02(-0.75%)
Sep 26, 2024 2.490 2.786 2.490 2.650 85,575 +0.11(+4.33%)
Sep 25, 2024 2.580 2.640 2.420 2.540 139,943 -0.06(-2.12%)
Sep 24, 2024 3.050 3.120 2.590 2.595 189,260 -0.75(-22.54%)
Sep 23, 2024 2.840 3.980 2.530 3.350 1,070,394 +0.22(+6.86%)
Sep 20, 2024 3.150 3.267 2.853 3.135 92,119 +0.04(+1.46%)
Sep 19, 2024 3.159 3.296 2.940 3.090 59,920 -0.13(-4.10%)
Sep 18, 2024 3.236 3.360 3.153 3.222 5,228 -0.02(-0.56%)
Sep 17, 2024 3.297 3.405 3.151 3.240 18,305 -0.06(-1.73%)
Sep 16, 2024 3.240 3.420 3.180 3.297 9,964 +0.07(+2.14%)
Sep 13, 2024 3.360 3.360 3.151 3.228 9,032 +0.02(+0.65%)
Sep 12, 2024 3.147 3.450 3.135 3.207 8,493 +0.07(+2.10%)
Sep 11, 2024 3.090 3.228 3.045 3.141 8,170 +0.07(+2.20%)
Sep 10, 2024 3.038 3.093 3.015 3.074 12,511 -0.07(-2.38%)
Sep 09, 2024 3.030 3.210 3.024 3.148 4,368 +0.03(+0.96%)
Sep 06, 2024 3.074 3.147 3.000 3.119 7,372 +0.06(+1.86%)
Sep 05, 2024 3.055 3.141 3.022 3.062 11,165 -0.03(-0.97%)
Sep 04, 2024 3.000 3.750 2.940 3.091 94,271 +0.16(+5.58%)
Sep 03, 2024 3.150 3.148 2.874 2.928 21,074 -0.22(-6.87%)
Aug 30, 2024 3.240 3.240 2.850 3.144 100,539 +0.02(+0.72%)
Aug 29, 2024 3.276 3.276 2.865 3.122 272,764 -0.03(-0.90%)
Aug 28, 2024 3.375 3.510 3.150 3.150 11,191 -0.25(-7.37%)
Aug 27, 2024 3.516 3.750 3.317 3.401 4,882 -0.23(-6.32%)
Aug 26, 2024 3.735 3.735 3.490 3.630 6,715 +0.12(+3.51%)
Aug 23, 2024 3.301 3.597 3.301 3.507 6,441 +0.20(+5.98%)
Aug 22, 2024 3.600 3.600 3.303 3.309 11,346 -0.22(-6.13%)
Aug 21, 2024 3.702 3.748 3.465 3.525 6,498 +0.00(+0.00%)
Aug 20, 2024 3.450 3.748 3.297 3.525 10,279 -0.04(-1.22%)
Aug 19, 2024 3.606 3.977 3.473 3.568 28,896 -0.11(-2.90%)
Aug 16, 2024 3.150 3.825 3.150 3.675 46,279 +0.39(+11.87%)
Aug 15, 2024 3.215 3.429 3.105 3.285 9,076 -0.13(-3.95%)
Aug 14, 2024 3.248 3.449 3.003 3.420 14,248 +0.18(+5.56%)
Aug 13, 2024 3.129 3.248 3.076 3.240 10,753 +0.12(+3.70%)
Aug 12, 2024 3.180 3.288 2.854 3.124 14,654 -0.04(-1.19%)
Aug 09, 2024 3.435 3.523 3.095 3.162 15,075 -0.21(-6.19%)
Aug 08, 2024 3.225 3.449 3.015 3.370 16,330 +0.21(+6.75%)
Aug 07, 2024 3.272 3.450 3.150 3.158 8,892 -0.22(-6.40%)
Aug 06, 2024 3.159 3.450 3.090 3.373 10,872 +0.20(+6.39%)
Aug 05, 2024 3.150 3.447 3.150 3.171 15,120 -0.30(-8.52%)
Aug 02, 2024 2.850 3.733 2.850 3.466 23,253 -0.40(-10.43%)
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.