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

Ontrak, Inc. - Common Stock (NQ:OTRK)

1.470 -0.058 (-3.77%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 30, 2025 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 30, 2025 1.550 1.573 1.470 1.470 22,523 -0.06(-3.77%)
May 29, 2025 1.610 1.610 1.520 1.528 24,530 -0.05(-3.32%)
May 28, 2025 1.600 1.609 1.570 1.580 18,015 -0.01(-0.63%)
May 27, 2025 1.590 1.630 1.550 1.590 33,750 +0.02(+1.27%)
May 23, 2025 1.590 1.590 1.545 1.570 14,902 +0.00(+0.00%)
May 22, 2025 1.590 1.590 1.530 1.570 24,293 +0.01(+0.64%)
May 21, 2025 1.670 1.670 1.500 1.560 17,939 -0.01(-0.64%)
May 20, 2025 1.650 1.650 1.530 1.570 31,896 -0.01(-0.63%)
May 19, 2025 1.610 1.683 1.540 1.580 20,157 +0.03(+1.94%)
May 16, 2025 1.640 1.705 1.500 1.550 43,662 -0.07(-4.32%)
May 15, 2025 1.730 1.748 1.550 1.620 48,578 -0.10(-6.03%)
May 14, 2025 1.690 1.780 1.650 1.724 43,598 +0.06(+3.86%)
May 13, 2025 1.690 1.720 1.620 1.660 12,869 -0.04(-2.35%)
May 12, 2025 1.680 1.730 1.650 1.700 36,003 +0.06(+3.66%)
May 09, 2025 1.630 1.700 1.580 1.640 32,018 +0.07(+4.46%)
May 08, 2025 1.560 1.580 1.515 1.570 6,970 +0.04(+2.61%)
May 07, 2025 1.520 1.580 1.500 1.530 4,920 +0.02(+1.32%)
May 06, 2025 1.550 1.589 1.460 1.510 8,622 -0.04(-2.58%)
May 05, 2025 1.520 1.590 1.500 1.550 11,274 +0.06(+4.03%)
May 02, 2025 1.490 1.500 1.410 1.490 25,952 +0.05(+3.47%)
May 01, 2025 1.450 1.470 1.410 1.440 16,303 -0.01(-0.69%)
Apr 30, 2025 1.510 1.520 1.420 1.450 13,799 -0.06(-3.97%)
Apr 29, 2025 1.490 1.530 1.431 1.510 14,197 +0.02(+1.34%)
Apr 28, 2025 1.460 1.518 1.460 1.490 12,604 +0.01(+0.68%)
Apr 25, 2025 1.480 1.535 1.400 1.480 15,108 +0.01(+1.02%)
Apr 24, 2025 1.520 1.650 1.440 1.465 64,887 -0.07(-4.87%)
Apr 23, 2025 1.510 1.560 1.445 1.540 21,331 +0.11(+7.69%)
Apr 22, 2025 1.460 1.460 1.410 1.430 4,686 -0.01(-0.69%)
Apr 21, 2025 1.430 1.480 1.370 1.440 12,845 +0.03(+2.13%)
Apr 17, 2025 1.420 1.470 1.380 1.410 12,955 -0.02(-1.40%)
Apr 16, 2025 1.520 1.640 1.354 1.430 25,846 -0.07(-4.67%)
Apr 15, 2025 1.780 1.780 1.450 1.500 47,778 -0.16(-9.64%)
Apr 14, 2025 1.590 1.680 1.589 1.660 34,964 +0.09(+5.77%)
Apr 11, 2025 1.570 1.570 1.510 1.569 14,476 +0.06(+3.94%)
Apr 10, 2025 1.570 1.580 1.510 1.510 9,777 +0.00(+0.20%)
Apr 09, 2025 1.540 1.570 1.481 1.507 8,173 -0.03(-2.14%)
Apr 08, 2025 1.530 1.560 1.450 1.540 13,839 +0.10(+6.77%)
Apr 07, 2025 1.470 1.521 1.380 1.442 21,282 -0.01(-0.65%)
Apr 04, 2025 1.390 1.480 1.390 1.452 26,294 +0.05(+3.32%)
Apr 03, 2025 1.480 1.480 1.360 1.405 10,964 -0.06(-4.42%)
Apr 02, 2025 1.460 1.506 1.460 1.470 4,148 +0.00(+0.34%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.