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

Ontrak Inc (NQ: OTRK )

1.814 +0.014 (+0.78%)
Streaming Delayed Price Updated: 11:14 AM EST, Nov 27, 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 (%)
Nov 26, 2024 1.880 1.880 1.800 1.800 20,947 -0.04(-2.17%)
Nov 25, 2024 1.820 1.860 1.820 1.840 27,443 +0.02(+1.10%)
Nov 22, 2024 1.790 1.850 1.750 1.820 32,742 -0.01(-0.55%)
Nov 21, 2024 1.860 1.880 1.750 1.830 47,042 +0.00(+0.00%)
Nov 20, 2024 1.820 1.886 1.740 1.830 43,538 +0.03(+1.67%)
Nov 19, 2024 1.770 1.830 1.700 1.800 43,211 +0.05(+2.86%)
Nov 18, 2024 1.750 1.750 1.700 1.750 38,756 +0.02(+1.16%)
Nov 15, 2024 1.750 1.750 1.700 1.730 40,210 -0.05(-2.81%)
Nov 14, 2024 1.710 1.820 1.710 1.780 85,809 -0.10(-5.32%)
Nov 13, 2024 1.890 1.971 1.790 1.880 71,095 +0.02(+1.08%)
Nov 12, 2024 1.840 1.970 1.800 1.860 74,941 +0.02(+1.09%)
Nov 11, 2024 1.810 1.870 1.782 1.840 45,248 +0.01(+0.55%)
Nov 08, 2024 1.790 1.840 1.758 1.830 45,634 +0.03(+1.67%)
Nov 07, 2024 1.820 1.820 1.750 1.800 46,591 +0.08(+4.65%)
Nov 06, 2024 1.760 1.820 1.700 1.720 66,238 -0.10(-5.49%)
Nov 05, 2024 1.750 1.850 1.750 1.820 29,530 +0.05(+2.82%)
Nov 04, 2024 1.880 1.880 1.770 1.770 31,075 -0.08(-4.32%)
Nov 01, 2024 1.860 1.870 1.774 1.850 46,423 +0.04(+2.21%)
Oct 31, 2024 1.750 1.860 1.750 1.810 64,759 +0.03(+1.69%)
Oct 30, 2024 1.850 1.893 1.750 1.780 49,029 -0.06(-3.26%)
Oct 29, 2024 1.870 1.900 1.810 1.840 43,435 +0.02(+1.10%)
Oct 28, 2024 2.000 2.000 1.820 1.820 89,356 -0.15(-7.61%)
Oct 25, 2024 1.850 2.000 1.850 1.970 105,321 +0.11(+5.91%)
Oct 24, 2024 2.080 2.150 1.860 1.860 85,884 -0.13(-6.53%)
Oct 23, 2024 2.110 2.195 1.980 1.990 119,747 -0.12(-5.69%)
Oct 22, 2024 2.100 2.220 2.011 2.110 138,355 +0.01(+0.48%)
Oct 21, 2024 2.110 2.200 2.100 2.100 82,857 -0.10(-4.55%)
Oct 18, 2024 2.260 2.369 2.180 2.200 126,906 -0.08(-3.51%)
Oct 17, 2024 2.340 2.590 2.270 2.280 206,321 -0.09(-3.80%)
Oct 16, 2024 2.350 2.458 2.260 2.370 161,258 -0.03(-1.25%)
Oct 15, 2024 2.700 2.700 2.360 2.400 157,192 -0.13(-5.14%)
Oct 14, 2024 2.450 2.850 2.450 2.530 476,278 +0.09(+3.69%)
Oct 11, 2024 2.140 2.600 2.140 2.440 527,135 +0.18(+7.96%)
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 77,892 -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%)
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.