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

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

1.780 -0.010 (-0.56%)
Streaming Delayed Price Updated: 10:22 AM EST, Jan 2, 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 (%)
Dec 31, 2024 1.790 0 -0.20(-10.05%)
Dec 30, 2024 1.760 2.000 1.558 1.990 313,873 +0.46(+30.07%)
Dec 27, 2024 1.560 1.560 1.456 1.530 59,490 +0.05(+3.73%)
Dec 26, 2024 1.450 1.480 1.420 1.475 52,585 +0.03(+1.72%)
Dec 24, 2024 1.440 1.474 1.420 1.450 31,108 +0.02(+1.40%)
Dec 23, 2024 1.490 1.490 1.415 1.430 9,839 -0.01(-0.69%)
Dec 20, 2024 1.460 1.478 1.440 1.440 24,718 -0.01(-0.36%)
Dec 19, 2024 1.490 1.510 1.445 1.445 13,861 -0.00(-0.33%)
Dec 18, 2024 1.560 1.560 1.410 1.450 62,442 -0.11(-7.05%)
Dec 17, 2024 1.590 1.590 1.478 1.560 60,118 -0.01(-0.64%)
Dec 16, 2024 1.660 1.660 1.550 1.570 37,454 -0.07(-4.27%)
Dec 13, 2024 1.650 1.650 1.600 1.640 18,670 +0.01(+0.61%)
Dec 12, 2024 1.580 1.650 1.580 1.630 19,591 -0.01(-0.61%)
Dec 11, 2024 1.680 1.680 1.600 1.640 50,245 +0.02(+1.23%)
Dec 10, 2024 1.680 1.712 1.600 1.620 27,952 -0.04(-2.41%)
Dec 09, 2024 1.660 1.694 1.590 1.660 89,018 +0.02(+1.22%)
Dec 06, 2024 1.660 1.740 1.630 1.640 97,471 +0.02(+1.23%)
Dec 05, 2024 1.720 1.772 1.620 1.620 84,494 -0.10(-5.81%)
Dec 04, 2024 1.730 1.780 1.720 1.720 40,648 -0.01(-0.58%)
Dec 03, 2024 1.730 1.775 1.720 1.730 44,012 -0.02(-1.14%)
Dec 02, 2024 1.800 1.840 1.740 1.750 29,341 -0.05(-2.78%)
Nov 29, 2024 1.850 1.850 1.720 1.800 25,668 -0.05(-2.70%)
Nov 27, 2024 1.800 1.850 1.800 1.850 24,359 +0.05(+2.78%)
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%)
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 and Conditions.