Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Ontrak, Inc. (OTRK)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
1.5500-0.0300 (-1.90%)
At close: 04:00PM EDT
1.5500 0.00 (0.00%)
After hours: 06:49PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 20, 20221.60001.60991.51001.55001.5500243,875
May 19, 20221.53001.72001.53001.58001.5800259,900
May 18, 20221.62001.67001.53001.58001.5800339,700
May 17, 20221.74001.74001.52001.67001.6700556,000
May 16, 20221.37001.78001.37001.67001.67001,238,000
May 13, 20221.35001.48001.35001.38001.3800622,500
May 12, 20221.15001.38001.03001.34001.34001,147,800
May 11, 20221.22001.24001.09001.10001.1000803,100
May 10, 20221.34001.37001.17001.25001.2500472,500
May 09, 20221.39001.45001.28001.32001.3200566,000
May 06, 20221.30001.45001.25001.43001.4300709,200
May 05, 20221.35001.39001.29001.31001.3100563,300
May 04, 20221.37001.42001.20001.34001.34001,472,200
May 03, 20221.46001.86001.36001.41001.41004,679,700
May 02, 20221.20001.48001.17001.41001.41001,278,900
Apr 29, 20221.25001.32001.17001.19001.1900259,500
Apr 28, 20221.26001.32001.16001.27001.2700347,300
Apr 27, 20221.34001.39001.25001.25001.2500150,400
Apr 26, 20221.42001.44001.32001.33001.3300226,000
Apr 25, 20221.39001.50001.35001.45001.4500212,500
Apr 22, 20221.45001.54001.36001.39001.3900352,200
Apr 21, 20221.61001.62001.42001.45001.4500291,600
Apr 20, 20221.65001.67001.57001.58001.5800194,900
Apr 19, 20221.60001.74001.57001.63001.6300264,800
Apr 18, 20221.67001.69001.55001.57001.5700238,700
Apr 14, 20221.80001.81001.67001.69001.6900227,300
Apr 13, 20221.74001.84001.74001.79001.7900159,600
Apr 12, 20221.83001.96001.73001.73001.7300188,600
Apr 11, 20221.86001.94001.78001.81001.8100146,700
Apr 08, 20221.93001.98001.89001.90001.9000170,300
Apr 07, 20221.97002.02001.90001.97001.9700174,000
Apr 06, 20222.07002.07001.94001.99001.9900191,000
Apr 05, 20222.22002.28002.07002.10002.1000266,800
Apr 04, 20222.13002.27002.04002.22002.2200430,500
Apr 01, 20222.26002.37002.13002.13002.1300361,500
Mar 31, 20222.29002.31002.19002.27002.2700239,000
Mar 30, 20222.44002.53002.23002.25002.2500306,300
Mar 29, 20222.32002.51002.30002.48002.4800487,400
Mar 28, 20222.49002.55002.16002.32002.3200638,700
Mar 25, 20222.32002.51002.23002.44002.4400814,000
Mar 24, 20222.41002.41002.21002.33002.3300331,700
Mar 23, 20222.27002.59002.23002.35002.3500732,700
Mar 22, 20222.40002.44002.27002.29002.2900422,900
Mar 21, 20222.21002.67002.21002.36002.36001,442,100
Mar 18, 20222.07002.32002.03002.25002.2500813,400
Mar 17, 20221.88002.17001.80002.08002.0800825,400
Mar 16, 20221.77001.97001.77001.95001.9500799,200
Mar 15, 20221.67001.80001.67001.76001.7600233,100
Mar 14, 20221.80001.80001.64001.67001.6700379,400
Mar 11, 20221.91001.95001.78001.81001.8100366,800
Mar 10, 20222.07002.13001.90001.93001.9300631,400
Mar 09, 20221.86002.33001.80002.16002.16001,229,700
Mar 08, 20222.31002.61002.25002.54002.5400690,600
Mar 07, 20222.35002.45002.23002.31002.3100221,800
Mar 04, 20222.36002.40002.28002.35002.3500176,000
Mar 03, 20222.62002.64002.37002.40002.4000280,200
Mar 02, 20222.88002.90002.53002.66002.6600299,300
Mar 01, 20222.67002.98002.65002.88002.8800300,100
Feb 28, 20222.60002.74002.57002.68002.6800263,500
Feb 25, 20222.60002.64002.43002.62002.6200198,900
Feb 24, 20222.16002.62002.14002.61002.6100414,200
Feb 23, 20222.47002.53002.32002.32002.3200253,100
Feb 22, 20222.52002.53002.40002.44002.4400233,600
Feb 18, 20222.61002.64002.45002.52002.5200328,400
Feb 17, 20222.67002.83002.63002.64002.6400289,000
Feb 16, 20222.81002.81002.64002.70002.7000217,000
Feb 15, 20222.67002.91002.65002.78002.7800319,700
Feb 14, 20222.80002.83002.61002.63002.6300379,600
Feb 11, 20222.91002.97002.72002.75002.7500265,500
Feb 10, 20222.84003.07002.82002.86002.8600249,300
Feb 09, 20222.91003.08002.85003.01003.0100378,100
Feb 08, 20222.88002.99002.78002.85002.8500303,400
Feb 07, 20222.96003.10002.85002.90002.9000343,400
Feb 04, 20222.84002.98002.76002.93002.9300348,700
Feb 03, 20223.09003.10002.78002.79002.7900361,500
Feb 02, 20223.51003.52003.11003.13003.1300334,000
Feb 01, 20223.46003.59003.17003.52003.5200549,500
Jan 31, 20223.01003.55002.93003.46003.4600619,400
Jan 28, 20222.79002.94002.69002.94002.9400441,800
Jan 27, 20223.17003.17002.84002.88002.8800399,400
Jan 26, 20223.30003.35002.97003.06003.0600519,800
Jan 25, 20223.34003.55003.19003.21003.2100426,500
Jan 24, 20223.23003.44003.01003.41003.4100473,200
Jan 21, 20223.72003.72003.36003.40003.4000517,400
Jan 20, 20224.00004.27003.71003.75003.7500701,800
Jan 19, 20223.95004.14003.82004.04004.0400424,400
Jan 18, 20224.21004.21003.83003.85003.8500339,500
Jan 14, 20224.30004.39004.08004.22004.2200340,500
Jan 13, 20224.41004.49004.26004.35004.3500240,200
Jan 12, 20224.82004.88004.41004.43004.4300286,500
Jan 11, 20224.61004.88004.58004.72004.7200339,000
Jan 10, 20224.55004.67004.32004.63004.6300408,700
Jan 07, 20224.71004.85004.46004.65004.6500379,900
Jan 06, 20224.97005.07004.58004.76004.7600629,700
Jan 05, 20225.64005.74005.01005.03005.0300662,100
Jan 04, 20226.49006.49005.71005.88005.8800498,200
Jan 03, 20226.31006.62006.10006.46006.4600256,400
Dec 31, 20216.56006.69006.29006.29006.2900444,400
Dec 30, 20216.06006.74006.02006.56006.5600474,200
Dec 29, 20216.28006.28005.88006.10006.1000445,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement