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

Historical Prices

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.