• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    BioOptics Stock Watch
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Ontrak Inc (NQ: OTRK )

    0.2675 +0.0044 (+1.67%)
    Streaming Delayed Price Updated: 10:21 AM EDT, Aug 1, 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 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%)
    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%)
    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.