ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Ontrak Inc (NQ: OTRK )

2.560 -0.070 (-2.66%)
Streaming Delayed Price Updated: 11:26 AM EDT, Sep 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2024 2.600 2.790 2.560 2.630 56,929 -0.02(-0.75%)
Sep 26, 2024 2.490 2.786 2.490 2.650 85,575 +0.11(+4.33%)
Sep 25, 2024 2.580 2.640 2.420 2.540 139,943 -0.06(-2.12%)
Sep 24, 2024 3.050 3.120 2.590 2.595 189,260 -0.75(-22.54%)
Sep 23, 2024 2.840 3.980 2.530 3.350 1,070,394 +3.14(+1502.87%)
Sep 20, 2024 0.2100 0.2178 0.1902 0.2090 1,381,786 +0.00(+1.46%)
Sep 19, 2024 0.2106 0.2197 0.1960 0.2060 898,812 -0.01(-4.10%)
Sep 18, 2024 0.2157 0.2240 0.2102 0.2148 78,432 -0.00(-0.56%)
Sep 17, 2024 0.2198 0.2270 0.2101 0.2160 274,583 -0.00(-1.73%)
Sep 16, 2024 0.2160 0.2280 0.2120 0.2198 149,474 +0.00(+2.14%)
Sep 13, 2024 0.2240 0.2240 0.2101 0.2152 135,492 +0.00(+0.65%)
Sep 12, 2024 0.2098 0.2300 0.2090 0.2138 127,400 +0.00(+2.10%)
Sep 11, 2024 0.2060 0.2152 0.2030 0.2094 122,558 +0.00(+2.20%)
Sep 10, 2024 0.2025 0.2062 0.2010 0.2049 187,665 -0.01(-2.38%)
Sep 09, 2024 0.2020 0.2140 0.2016 0.2099 65,522 +0.00(+0.96%)
Sep 06, 2024 0.2049 0.2098 0.2000 0.2079 110,582 +0.00(+1.86%)
Sep 05, 2024 0.2037 0.2094 0.2015 0.2041 167,477 -0.00(-0.97%)
Sep 04, 2024 0.2000 0.2500 0.1960 0.2061 1,414,079 +0.01(+5.58%)
Sep 03, 2024 0.2100 0.2099 0.1916 0.1952 316,113 -0.01(-6.87%)
Aug 30, 2024 0.2160 0.2160 0.1900 0.2096 1,508,086 +0.00(+0.72%)
Aug 29, 2024 0.2184 0.2184 0.1910 0.2081 4,091,468 -0.00(-0.90%)
Aug 28, 2024 0.2250 0.2340 0.2100 0.2100 167,878 -0.02(-7.37%)
Aug 27, 2024 0.2344 0.2500 0.2211 0.2267 73,244 -0.02(-6.32%)
Aug 26, 2024 0.2490 0.2490 0.2327 0.2420 100,734 +0.01(+3.51%)
Aug 23, 2024 0.2201 0.2398 0.2201 0.2338 96,621 +0.01(+5.98%)
Aug 22, 2024 0.2400 0.2400 0.2202 0.2206 170,202 -0.01(-6.13%)
Aug 21, 2024 0.2468 0.2499 0.2310 0.2350 97,477 +0.00(+0.00%)
Aug 20, 2024 0.2300 0.2499 0.2198 0.2350 154,186 -0.00(-1.22%)
Aug 19, 2024 0.2404 0.2651 0.2315 0.2379 433,443 -0.01(-2.90%)
Aug 16, 2024 0.2100 0.2550 0.2100 0.2450 694,197 +0.03(+11.87%)
Aug 15, 2024 0.2143 0.2286 0.2070 0.2190 136,142 -0.01(-3.95%)
Aug 14, 2024 0.2165 0.2299 0.2002 0.2280 213,725 +0.01(+5.56%)
Aug 13, 2024 0.2086 0.2165 0.2051 0.2160 161,298 +0.01(+3.70%)
Aug 12, 2024 0.2120 0.2192 0.1903 0.2083 219,821 -0.00(-1.19%)
Aug 09, 2024 0.2290 0.2349 0.2063 0.2108 226,132 -0.01(-6.19%)
Aug 08, 2024 0.2150 0.2299 0.2010 0.2247 244,961 +0.01(+6.75%)
Aug 07, 2024 0.2181 0.2300 0.2100 0.2105 133,394 -0.01(-6.40%)
Aug 06, 2024 0.2106 0.2300 0.2060 0.2249 163,085 +0.01(+6.39%)
Aug 05, 2024 0.2100 0.2298 0.2100 0.2114 226,809 -0.02(-8.52%)
Aug 02, 2024 0.1900 0.2489 0.1900 0.2311 348,801 -0.03(-10.43%)
Aug 01, 2024 0.2700 0.2699 0.2520 0.2580 118,979 -0.01(-1.94%)
Jul 31, 2024 0.2546 0.2700 0.2500 0.2631 70,371 +0.01(+3.10%)
Jul 30, 2024 0.2550 0.2630 0.2502 0.2552 81,388 +0.00(+0.47%)
Jul 29, 2024 0.2577 0.2780 0.2511 0.2540 215,985 -0.01(-2.38%)
Jul 26, 2024 0.2600 0.2699 0.2553 0.2602 207,753 +0.01(+3.67%)
Jul 25, 2024 0.2621 0.2848 0.2510 0.2510 202,108 -0.01(-4.45%)
Jul 24, 2024 0.2700 0.2707 0.2510 0.2627 220,263 -0.01(-2.99%)
Jul 23, 2024 0.2712 0.2830 0.2605 0.2708 566,240 -0.01(-4.14%)
Jul 22, 2024 0.2520 0.2898 0.2520 0.2825 824,666 +0.03(+13.91%)
Jul 19, 2024 0.2390 0.2588 0.2390 0.2480 221,982 -0.01(-2.17%)
Jul 18, 2024 0.2430 0.2550 0.2304 0.2535 408,842 +0.03(+11.82%)
Jul 17, 2024 0.2376 0.2425 0.2185 0.2267 170,328 -0.01(-4.63%)
Jul 16, 2024 0.2336 0.2426 0.2318 0.2377 306,285 +0.00(+1.71%)
Jul 15, 2024 0.2371 0.2371 0.2312 0.2337 142,415 +0.00(+0.47%)
Jul 12, 2024 0.2365 0.2382 0.2276 0.2326 192,929 +0.00(+0.00%)
Jul 11, 2024 0.2192 0.2326 0.2120 0.2326 353,266 +0.02(+9.00%)
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%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.