Skip to main content

Ontrak Inc (NQ: OTRK )

0.2301 -0.0089 (-3.72%)
Streaming Delayed Price Updated: 3:58 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 0.2400 0.2485 0.2233 0.2301 248,188 -0.01(-3.72%)
Jun 17, 2024 0.2409 0.2489 0.2223 0.2390 253,358 -0.01(-3.78%)
Jun 14, 2024 0.2300 0.2491 0.2110 0.2484 336,657 +0.02(+9.04%)
Jun 13, 2024 0.2270 0.2400 0.2200 0.2278 202,276 -0.00(-1.39%)
Jun 12, 2024 0.2212 0.2440 0.2212 0.2310 203,588 -0.01(-3.75%)
Jun 11, 2024 0.2212 0.2450 0.2116 0.2400 188,929 +0.01(+6.67%)
Jun 10, 2024 0.2300 0.2300 0.2049 0.2250 400,196 -0.00(-0.92%)
Jun 07, 2024 0.2398 0.2400 0.2226 0.2271 228,305 -0.01(-5.57%)
Jun 06, 2024 0.2260 0.2500 0.2260 0.2405 274,656 -0.00(-1.72%)
Jun 05, 2024 0.2588 0.2588 0.2322 0.2447 743,651 -0.02(-5.88%)
Jun 04, 2024 0.2670 0.2700 0.2500 0.2600 368,506 -0.00(-1.52%)
Jun 03, 2024 0.2509 0.2729 0.2450 0.2640 354,507 +0.01(+5.18%)
May 31, 2024 0.2545 0.2689 0.2500 0.2510 250,627 -0.01(-4.56%)
May 30, 2024 0.2500 0.2699 0.2410 0.2630 407,009 +0.02(+9.13%)
May 29, 2024 0.2543 0.2550 0.2400 0.2410 276,189 -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%)
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.