Ontrak Inc (NQ: OTRK )

0.2410 -0.0140 (-5.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 0.2543 0.2550 0.2400 0.2410 276,100 -0.01(-5.49%)
May 28, 2024 0.2622 0.2681 0.2521 0.2550 284,352 -0.02(-5.66%)
May 24, 2024 0.2700 0.2750 0.2650 0.2703 192,565 -0.00(-0.63%)
May 23, 2024 0.2700 0.2800 0.2620 0.2720 382,660 +0.00(+1.49%)
May 22, 2024 0.2680 0.2800 0.2620 0.2680 131,655 +0.00(+0.00%)
May 21, 2024 0.2622 0.2700 0.2596 0.2680 161,128 +0.01(+3.04%)
May 20, 2024 0.2679 0.2750 0.2543 0.2601 349,696 +0.01(+2.00%)
May 17, 2024 0.2703 0.2750 0.2517 0.2550 899,334 -0.02(-8.57%)
May 16, 2024 0.2700 0.2850 0.2681 0.2789 590,344 +0.01(+4.22%)
May 15, 2024 0.3100 0.3100 0.2626 0.2676 719,172 -0.03(-10.20%)
May 14, 2024 0.2800 0.3225 0.2800 0.2980 2,135,487 +0.02(+6.58%)
May 13, 2024 0.2825 0.3144 0.2725 0.2796 630,171 +0.01(+2.08%)
May 10, 2024 0.2700 0.2847 0.2550 0.2739 392,879 +0.01(+5.35%)
May 09, 2024 0.2654 0.2658 0.2454 0.2600 204,489 -0.00(-0.19%)
May 08, 2024 0.2700 0.2700 0.2520 0.2605 257,611 -0.01(-2.07%)
May 07, 2024 0.2500 0.2776 0.2500 0.2660 481,627 +0.02(+6.40%)
May 06, 2024 0.2400 0.2500 0.2360 0.2500 823,837 +0.01(+5.93%)
May 03, 2024 0.2670 0.2700 0.2204 0.2360 811,286 -0.03(-9.92%)
May 02, 2024 0.2725 0.2800 0.2600 0.2620 374,071 -0.00(-1.21%)
May 01, 2024 0.2658 0.2717 0.2600 0.2652 376,174 -0.01(-3.21%)
Apr 30, 2024 0.2800 0.2800 0.2600 0.2740 552,046 -0.02(-7.18%)
Apr 29, 2024 0.3140 0.3190 0.2900 0.2952 348,327 +0.00(+0.75%)
Apr 26, 2024 0.3230 0.3387 0.2831 0.2930 1,356,616 -0.04(-12.01%)
Apr 25, 2024 0.3252 0.3401 0.3223 0.3330 426,834 -0.00(-0.69%)
Apr 24, 2024 0.3700 0.3880 0.3252 0.3353 924,369 -0.01(-3.15%)
Apr 23, 2024 0.3349 0.3700 0.3100 0.3462 1,750,229 +0.05(+16.72%)
Apr 22, 2024 0.2790 0.3100 0.2714 0.2966 1,776,580 +0.04(+17.47%)
Apr 19, 2024 0.2770 0.2770 0.2401 0.2525 1,799,951 -0.02(-8.05%)
Apr 18, 2024 0.3650 0.3657 0.2610 0.2746 2,648,385 -0.09(-24.85%)
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%)
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.