Ontrak Inc (NQ: OTRK )

Date	Open	High	Low	Close	Volume	Change (%)
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.