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

Ontrak Inc (NQ: OTRK )

0.2360 -0.0260 (-9.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Apr 30, 2021 193.74 201.96 192.60 195.84 30,983 -0.06(-0.03%)
Apr 29, 2021 199.20 199.20 189.24 195.90 29,544 -1.86(-0.94%)
Apr 28, 2021 199.32 199.80 192.60 197.76 24,845 -3.36(-1.67%)
Apr 27, 2021 203.28 204.90 197.22 201.12 27,880 +1.74(+0.87%)
Apr 26, 2021 193.08 201.36 189.00 199.38 29,671 +6.60(+3.42%)
Apr 23, 2021 191.40 195.39 187.62 192.78 42,033 -1.44(-0.74%)
Apr 22, 2021 184.98 199.62 183.54 194.22 54,278 +10.08(+5.47%)
Apr 21, 2021 180.60 184.38 174.54 184.14 37,581 +5.88(+3.30%)
Apr 20, 2021 172.50 178.86 170.16 178.26 43,196 +4.50(+2.59%)
Apr 19, 2021 186.96 188.88 172.62 173.76 47,984 -16.92(-8.87%)
Apr 16, 2021 190.74 191.04 180.36 190.68 44,283 +2.76(+1.47%)
Apr 15, 2021 188.28 196.08 184.74 187.92 32,934 +0.18(+0.10%)
Apr 14, 2021 194.64 197.10 186.54 187.74 40,810 -4.98(-2.58%)
Apr 13, 2021 187.62 193.56 186.42 192.72 46,132 +5.40(+2.88%)
Apr 12, 2021 207.90 208.80 183.78 187.32 89,648 -6.42(-3.31%)
Apr 09, 2021 189.60 194.94 185.70 193.74 46,533 +1.98(+1.03%)
Apr 08, 2021 196.44 199.62 183.06 191.76 119,088 -8.28(-4.14%)
Apr 07, 2021 202.62 214.50 197.16 200.04 95,705 +0.66(+0.33%)
Apr 06, 2021 210.00 210.12 196.68 199.38 75,442 -7.38(-3.57%)
Apr 05, 2021 198.00 211.50 198.00 206.76 74,833 +12.66(+6.52%)
Apr 01, 2021 199.62 203.94 192.00 194.10 90,583 -1.26(-0.64%)
Mar 31, 2021 182.52 196.92 182.52 195.36 61,078 +16.20(+9.04%)
Mar 30, 2021 174.06 181.50 168.66 179.16 48,682 +3.60(+2.05%)
Mar 29, 2021 185.34 188.88 175.38 175.56 72,907 -8.94(-4.85%)
Mar 26, 2021 192.30 194.58 177.84 184.50 74,850 -6.48(-3.39%)
Mar 25, 2021 169.50 190.98 168.00 190.98 150,765 +15.06(+8.56%)
Mar 24, 2021 198.00 204.54 175.80 175.92 137,083 -31.26(-15.09%)
Mar 23, 2021 204.00 214.02 198.12 207.18 94,377 -1.08(-0.52%)
Mar 22, 2021 222.36 227.40 207.36 208.26 113,563 -16.56(-7.37%)
Mar 19, 2021 231.84 234.60 219.72 224.82 133,666 -2.04(-0.90%)
Mar 18, 2021 218.10 238.08 215.16 226.86 267,560 +8.76(+4.02%)
Mar 17, 2021 212.94 222.00 201.96 218.10 169,935 +2.70(+1.25%)
Mar 16, 2021 222.30 228.00 202.50 215.40 385,828 +6.42(+3.07%)
Mar 15, 2021 199.80 211.92 190.86 208.98 190,796 +7.86(+3.91%)
Mar 12, 2021 198.66 204.48 189.06 201.12 206,950 -9.96(-4.72%)
Mar 11, 2021 183.00 213.60 181.20 211.08 333,328 +31.08(+17.27%)
Mar 10, 2021 186.12 189.24 170.10 180.00 321,780 +9.06(+5.30%)
Mar 09, 2021 159.00 175.20 157.50 170.94 351,474 +19.02(+12.52%)
Mar 08, 2021 155.64 167.10 150.06 151.92 244,168 -4.20(-2.69%)
Mar 05, 2021 142.38 158.82 132.78 156.12 327,833 +9.78(+6.68%)
Mar 04, 2021 153.12 158.10 135.48 146.34 389,647 -9.84(-6.30%)
Mar 03, 2021 172.92 172.92 156.00 156.18 462,473 -16.98(-9.81%)
Mar 02, 2021 186.78 196.74 169.98 173.16 724,692 -16.56(-8.73%)
Mar 01, 2021 203.22 206.70 174.36 189.72 1,737,097 -163.92(-46.35%)
Feb 26, 2021 372.06 388.62 336.00 353.64 112,200 -20.34(-5.44%)
Feb 25, 2021 398.28 406.68 363.96 373.98 63,582 -24.06(-6.04%)
Feb 24, 2021 416.52 417.18 392.10 398.04 61,412 -16.74(-4.04%)
Feb 23, 2021 395.70 420.72 366.06 414.78 65,279 +2.58(+0.63%)
Feb 22, 2021 439.08 439.50 408.96 412.20 73,102 -27.96(-6.35%)
Feb 19, 2021 438.00 471.36 438.00 440.16 77,883 +5.76(+1.33%)
Feb 18, 2021 448.98 450.66 429.60 434.40 46,847 -13.56(-3.03%)
Feb 17, 2021 481.26 483.90 435.00 447.96 82,880 -36.90(-7.61%)
Feb 16, 2021 516.78 526.98 475.38 484.86 50,743 -26.40(-5.16%)
Feb 12, 2021 522.06 546.00 507.12 511.26 32,466 -8.16(-1.57%)
Feb 11, 2021 550.38 550.68 514.20 519.42 28,099 -29.28(-5.34%)
Feb 10, 2021 538.62 566.34 525.18 548.70 38,814 +2.16(+0.40%)
Feb 09, 2021 561.06 593.40 543.00 546.54 69,793 -14.22(-2.54%)
Feb 08, 2021 501.06 562.32 493.92 560.76 72,168 +67.32(+13.64%)
Feb 05, 2021 478.26 497.88 463.44 493.44 34,150 +20.10(+4.25%)
Feb 04, 2021 476.40 496.92 468.00 473.34 46,708 -7.44(-1.55%)
Feb 03, 2021 459.66 499.62 453.78 480.78 62,893 +33.06(+7.38%)
Feb 02, 2021 510.12 519.00 443.34 447.72 141,309 -71.34(-13.74%)
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.