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

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

1.395 -0.055 (-3.79%)
Streaming Delayed Price Updated: 3:58 PM EDT, Mar 13, 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 (%)
Mar 13, 2025 1.450 1.450 1.395 1.395 6,695 -0.05(-3.79%)
Mar 12, 2025 1.420 1.523 1.389 1.450 2,997 +0.02(+1.40%)
Mar 11, 2025 1.430 1.454 1.416 1.430 7,336 +0.02(+1.42%)
Mar 10, 2025 1.460 1.485 1.410 1.410 9,304 -0.08(-5.37%)
Mar 07, 2025 1.430 1.490 1.390 1.490 8,788 +0.06(+4.20%)
Mar 06, 2025 1.410 1.500 1.380 1.430 8,446 +0.03(+2.14%)
Mar 05, 2025 1.310 1.440 1.310 1.400 14,481 +0.09(+6.87%)
Mar 04, 2025 1.400 1.400 1.270 1.310 32,378 -0.12(-8.71%)
Mar 03, 2025 1.500 1.520 1.417 1.435 16,259 -0.04(-3.04%)
Feb 28, 2025 1.480 1.490 1.430 1.480 17,379 -0.02(-1.33%)
Feb 27, 2025 1.490 1.519 1.470 1.500 5,895 +0.01(+0.67%)
Feb 26, 2025 1.500 1.530 1.470 1.490 10,597 -0.01(-0.67%)
Feb 25, 2025 1.570 1.570 1.460 1.500 8,082 -0.06(-3.85%)
Feb 24, 2025 1.610 1.610 1.459 1.560 32,993 -0.03(-2.01%)
Feb 21, 2025 1.690 1.699 1.570 1.592 21,656 -0.07(-4.10%)
Feb 20, 2025 1.720 1.720 1.580 1.660 38,053 +0.06(+3.75%)
Feb 19, 2025 1.580 1.635 1.560 1.600 30,244 +0.03(+1.91%)
Feb 18, 2025 1.580 1.640 1.550 1.570 18,469 -0.02(-1.26%)
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%)
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.