Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ontrak Inc (NQ: OTRK )

0.4725 -0.0275 (-5.50%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 26, 2023 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 (%)
May 26, 2023 0.4900 0.5380 0.4725 0.4725 135,682 -0.03(-5.50%)
May 25, 2023 0.4700 0.5379 0.4500 0.5000 405,692 +0.02(+4.14%)
May 24, 2023 0.5100 0.5100 0.4530 0.4801 113,081 +0.03(+6.69%)
May 23, 2023 0.4800 0.4849 0.4450 0.4500 58,663 -0.01(-2.91%)
May 22, 2023 0.4400 0.4750 0.4450 0.4635 172,057 +0.05(+13.05%)
May 19, 2023 0.4412 0.4500 0.4003 0.4100 79,581 -0.03(-6.82%)
May 18, 2023 0.4370 0.4636 0.4370 0.4400 60,521 +0.00(+0.00%)
May 17, 2023 0.4600 0.4600 0.4101 0.4400 48,338 -0.01(-2.22%)
May 16, 2023 0.4500 0.4500 0.4400 0.4500 50,448 +0.00(+0.00%)
May 15, 2023 0.4700 0.4900 0.4421 0.4500 55,573 -0.03(-6.11%)
May 12, 2023 0.4700 0.4800 0.4700 0.4793 25,545 +0.00(+0.48%)
May 11, 2023 0.4175 0.4789 0.4000 0.4770 54,870 +0.02(+3.67%)
May 10, 2023 0.4700 0.4700 0.4370 0.4601 67,037 +0.01(+2.24%)
May 09, 2023 0.4600 0.4700 0.4350 0.4500 36,909 +0.00(+1.01%)
May 08, 2023 0.4950 0.4950 0.4400 0.4455 67,455 +0.01(+1.27%)
May 05, 2023 0.4200 0.4618 0.4144 0.4399 137,046 -0.02(-4.74%)
May 04, 2023 0.4200 0.4710 0.4200 0.4618 53,254 +0.02(+5.43%)
May 03, 2023 0.4550 0.4693 0.4226 0.4380 51,081 -0.01(-2.69%)
May 02, 2023 0.4496 0.4630 0.4223 0.4501 37,500 -0.01(-2.89%)
May 01, 2023 0.4100 0.5000 0.4000 0.4635 151,580 +0.04(+9.86%)
Apr 28, 2023 0.4600 0.4600 0.4112 0.4219 98,639 -0.02(-3.68%)
Apr 27, 2023 0.4513 0.4600 0.4180 0.4380 62,347 +0.01(+1.88%)
Apr 26, 2023 0.4500 0.4799 0.4275 0.4299 70,389 -0.02(-4.47%)
Apr 25, 2023 0.4331 0.4700 0.4300 0.4500 47,949 +0.01(+2.27%)
Apr 24, 2023 0.4284 0.4500 0.4215 0.4400 64,269 -0.01(-1.90%)
Apr 21, 2023 0.4600 0.4900 0.4412 0.4485 84,484 -0.02(-3.32%)
Apr 20, 2023 0.4796 0.4800 0.4600 0.4639 51,204 -0.02(-3.35%)
Apr 19, 2023 0.4810 0.4979 0.4600 0.4800 61,911 -0.01(-1.54%)
Apr 18, 2023 0.4998 0.5000 0.4800 0.4875 42,743 +0.00(+0.47%)
Apr 17, 2023 0.5000 0.5000 0.4650 0.4852 93,969 -0.00(-0.98%)
Apr 14, 2023 0.5000 0.5100 0.4814 0.4900 89,740 -0.01(-2.76%)
Apr 13, 2023 0.5000 0.5080 0.4757 0.5039 41,118 +0.01(+2.79%)
Apr 12, 2023 0.4900 0.5100 0.4650 0.4902 73,927 +0.00(+0.02%)
Apr 11, 2023 0.4900 0.5173 0.4800 0.4901 79,388 -0.01(-1.98%)
Apr 10, 2023 0.5200 0.5200 0.4800 0.5000 102,803 -0.01(-1.96%)
Apr 06, 2023 0.4800 0.5100 0.4800 0.5100 42,464 +0.02(+4.51%)
Apr 05, 2023 0.5200 0.5199 0.4700 0.4880 134,864 -0.01(-2.40%)
Apr 04, 2023 0.5000 0.5251 0.4710 0.5000 96,592 -0.03(-4.80%)
Apr 03, 2023 0.5100 0.5500 0.5000 0.5252 77,965 -0.00(-0.53%)
Mar 31, 2023 0.5500 0.5500 0.5000 0.5280 103,762 +0.01(+1.54%)
Mar 30, 2023 0.4900 0.5200 0.4860 0.5200 83,029 +0.02(+3.20%)
Mar 29, 2023 0.4900 0.5500 0.4700 0.5039 63,141 +0.01(+2.13%)
Mar 28, 2023 0.4800 0.5159 0.4750 0.4934 104,111 +0.01(+2.79%)
Mar 27, 2023 0.4800 0.5080 0.4700 0.4800 126,103 -0.01(-1.64%)
Mar 24, 2023 0.4800 0.4950 0.4625 0.4880 113,596 +0.02(+3.83%)
Mar 23, 2023 0.5000 0.5100 0.4559 0.4700 123,377 +0.00(+0.00%)
Mar 22, 2023 0.4642 0.5175 0.4642 0.4700 255,209 -0.05(-8.91%)
Mar 21, 2023 0.4800 0.5395 0.4399 0.5160 491,435 +0.04(+7.32%)
Mar 20, 2023 0.4786 0.5490 0.4449 0.4808 1,431,181 +0.07(+17.27%)
Mar 17, 2023 0.4720 0.4995 0.4100 0.4100 231,349 -0.05(-11.47%)
Mar 16, 2023 0.5200 0.5200 0.4601 0.4631 293,090 -0.07(-12.70%)
Mar 15, 2023 0.5169 0.5476 0.4520 0.5305 365,009 +0.02(+4.02%)
Mar 14, 2023 0.4800 0.5351 0.4512 0.5100 254,938 +0.04(+8.51%)
Mar 13, 2023 0.4875 0.5200 0.4600 0.4700 247,122 -0.02(-3.09%)
Mar 10, 2023 0.5400 0.5539 0.4600 0.4850 342,843 -0.07(-12.45%)
Mar 09, 2023 0.5688 0.5970 0.5350 0.5540 154,442 -0.03(-5.53%)
Mar 08, 2023 0.5528 0.5864 0.5500 0.5864 172,324 +0.03(+4.71%)
Mar 07, 2023 0.5850 0.6180 0.5500 0.5600 447,546 -0.02(-4.27%)
Mar 06, 2023 0.6000 0.6300 0.5800 0.5850 206,174 -0.04(-6.71%)
Mar 03, 2023 0.5906 0.6271 0.5607 0.6271 153,888 +0.03(+4.88%)
Mar 02, 2023 0.5200 0.6074 0.5250 0.5979 497,572 -0.02(-3.56%)
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.