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

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

1.590 +0.150 (+10.42%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 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 (%)
Feb 14, 2025 1.500 1.600 1.480 1.590 32,383 +0.15(+10.42%)
Feb 13, 2025 1.410 1.525 1.410 1.440 36,559 +0.04(+2.86%)
Feb 12, 2025 1.470 1.510 1.360 1.400 40,194 -0.12(-7.89%)
Feb 11, 2025 1.560 1.590 1.495 1.520 77,835 -0.13(-7.88%)
Feb 10, 2025 1.700 1.740 1.600 1.650 13,476 +0.02(+1.23%)
Feb 07, 2025 1.700 1.700 1.620 1.630 9,592 -0.04(-2.57%)
Feb 06, 2025 1.690 1.712 1.669 1.673 5,418 -0.03(-1.59%)
Feb 05, 2025 1.700 1.700 1.620 1.700 13,472 +0.04(+2.41%)
Feb 04, 2025 1.670 1.753 1.600 1.660 43,314 +0.07(+4.40%)
Feb 03, 2025 1.620 1.620 1.570 1.590 26,960 -0.09(-5.36%)
Jan 31, 2025 1.730 1.730 1.640 1.680 12,372 +0.00(+0.00%)
Jan 30, 2025 1.690 1.720 1.656 1.680 12,331 -0.04(-2.33%)
Jan 29, 2025 1.740 1.810 1.680 1.720 24,223 -0.01(-0.58%)
Jan 28, 2025 1.750 1.789 1.640 1.730 32,309 +0.00(+0.00%)
Jan 27, 2025 1.720 1.800 1.630 1.730 28,290 +0.01(+0.58%)
Jan 24, 2025 1.710 1.950 1.710 1.720 15,380 +0.00(+0.00%)
Jan 23, 2025 1.770 1.848 1.643 1.720 59,117 -0.11(-6.01%)
Jan 22, 2025 1.810 1.860 1.763 1.830 32,827 +0.03(+1.67%)
Jan 21, 2025 1.790 1.800 1.720 1.800 19,751 +0.05(+2.86%)
Jan 17, 2025 1.760 1.796 1.690 1.750 21,238 +0.01(+0.57%)
Jan 16, 2025 1.790 1.794 1.700 1.740 13,612 +0.01(+0.58%)
Jan 15, 2025 1.740 1.820 1.690 1.730 72,090 -0.07(-3.89%)
Jan 14, 2025 1.810 1.864 1.730 1.800 14,896 +0.01(+0.65%)
Jan 13, 2025 1.770 1.788 1.650 1.788 25,993 +0.02(+1.03%)
Jan 10, 2025 1.860 1.885 1.700 1.770 47,634 -0.08(-4.32%)
Jan 08, 2025 1.780 1.850 1.710 1.850 290,975 +0.05(+2.78%)
Jan 07, 2025 1.780 1.800 1.730 1.800 25,049 -0.01(-0.55%)
Jan 06, 2025 1.870 1.870 1.740 1.810 87,667 -0.03(-1.63%)
Jan 03, 2025 1.820 1.891 1.810 1.840 23,543 -0.01(-0.54%)
Jan 02, 2025 1.810 1.950 1.770 1.850 15,715 +0.06(+3.35%)
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 -0.02(-1.37%)
Dec 19, 2024 1.490 1.510 1.450 1.460 12,826 +0.01(+0.69%)
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%)
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.