Business Insurance

Login  |  Register Subscribe

Recent Quotes
My Watchlist
Indicators
Business Insurance Industry Stocks
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ontrak Inc (NQ: OTRK )

0.2247 +0.0113 (+5.30%)
Streaming Delayed Price Updated: 10:04 AM EDT, Jul 11, 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 (%)
Jul 10, 2024 0.2250 0.2250 0.2016 0.2134 232,335 -0.01(-5.83%)
Jul 09, 2024 0.2110 0.2350 0.2101 0.2266 221,609 +0.01(+6.34%)
Jul 08, 2024 0.2048 0.2159 0.1991 0.2131 198,381 +0.01(+4.00%)
Jul 05, 2024 0.1920 0.2098 0.1920 0.2049 109,590 +0.00(+1.84%)
Jul 03, 2024 0.2101 0.2179 0.1991 0.2012 113,862 -0.00(-1.32%)
Jul 02, 2024 0.1958 0.2174 0.1810 0.2039 286,976 +0.01(+4.08%)
Jul 01, 2024 0.2000 0.2049 0.1921 0.1959 260,925 -0.01(-5.00%)
Jun 28, 2024 0.2051 0.2099 0.2001 0.2062 160,975 +0.00(+1.38%)
Jun 27, 2024 0.2100 0.2117 0.1635 0.2034 525,713 -0.01(-4.01%)
Jun 26, 2024 0.2173 0.2199 0.2100 0.2119 151,531 -0.00(-0.84%)
Jun 25, 2024 0.2151 0.2219 0.2111 0.2137 143,851 -0.00(-1.66%)
Jun 24, 2024 0.2220 0.2298 0.2172 0.2173 273,342 -0.01(-2.42%)
Jun 21, 2024 0.2290 0.2290 0.2221 0.2227 311,750 -0.01(-2.54%)
Jun 20, 2024 0.2290 0.2297 0.2198 0.2285 195,639 -0.00(-0.70%)
Jun 18, 2024 0.2400 0.2485 0.2233 0.2301 251,357 -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%)
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.

Business Insurance Webinars & Webcasts

August 12: "Get Retrofit: Insurance Savings from Property Upgrades"

August 7: "Friends & Foes: Best Practices for Social Media Risk Management"

August 17: "Supply Chain Crisis?Navigating Business Interruption Coverage and Claims After the Japanese Earthquakes"

September 8: "Dormant Dangers: Protecting Key Corporate Assets from Cyber Attacks"

View all webcasts & webinars

Business Insurance Upcoming Issues

Aug. 22/29: Industry Financials: First-Half Results
Health Care Reform: Impact on Firms

September 5: Special Report: Alternative Risks

September 12: Workers Comp & Safety Management

View editorial calendar
Subscribe to Business Insurance