Advertisement
U.S. markets open in 5 hours 50 minutes

Ontrak, Inc. (OTRK)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
0.1540-0.0060 (-3.75%)
At close: 04:00PM EST
0.1600 +0.01 (+3.90%)
After hours: 08:00PM EST
Advertisement
Time Period:
Mar 05, 2023 - Mar 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 04, 20240.16000.16000.14000.15000.15001,052,800
Mar 01, 20240.17000.18000.16000.16000.1600989,900
Feb 29, 20240.20000.20000.16000.16000.16001,911,900
Feb 28, 20240.19000.20000.17000.18000.1800751,100
Feb 27, 20240.22000.25000.18000.19000.19003,857,500
Feb 26, 20240.19000.21000.18000.20000.2000719,400
Feb 23, 20240.20000.21000.18000.19000.190096,400
Feb 22, 20240.19000.20000.18000.20000.2000167,500
Feb 21, 20240.20000.21000.19000.21000.2100115,000
Feb 20, 20240.19000.20000.18000.20000.2000257,800
Feb 16, 20240.19000.19000.17000.19000.1900115,200
Feb 15, 20240.19000.19000.18000.19000.1900158,400
Feb 14, 20240.17000.18000.17000.18000.1800189,700
Feb 13, 20240.18000.18000.17000.18000.1800129,200
Feb 12, 20240.19000.21000.17000.18000.1800960,300
Feb 09, 20240.17000.19000.16000.18000.1800542,000
Feb 08, 20240.18000.18000.17000.17000.1700322,900
Feb 07, 20240.20000.21000.18000.18000.1800346,400
Feb 06, 20240.20000.20000.15000.18000.1800561,500
Feb 05, 20240.23000.23000.19000.20000.2000435,100
Feb 02, 20240.21000.24000.21000.22000.2200211,000
Feb 01, 20240.23000.23000.20000.21000.2100332,000
Jan 31, 20240.21000.22000.20000.22000.2200426,800
Jan 30, 20240.22000.23000.20000.21000.2100108,000
Jan 29, 20240.24000.25000.22000.22000.2200371,600
Jan 26, 20240.24000.25000.22000.24000.2400124,800
Jan 25, 20240.23000.24000.21000.24000.240091,600
Jan 24, 20240.23000.23000.20000.23000.2300351,100
Jan 23, 20240.25000.25000.22000.23000.2300128,000
Jan 22, 20240.26000.27000.23000.25000.2500138,000
Jan 19, 20240.25000.26000.25000.26000.260036,700
Jan 18, 20240.28000.28000.24000.25000.2500126,700
Jan 17, 20240.27000.28000.25000.27000.2700102,100
Jan 16, 20240.30000.30000.27000.28000.2800182,800
Jan 12, 20240.30000.32000.28000.29000.2900104,400
Jan 11, 20240.32000.32000.29000.30000.300087,400
Jan 10, 20240.34000.34000.31000.31000.3100161,800
Jan 09, 20240.38000.38000.32000.33000.3300217,600
Jan 08, 20240.39000.39000.36000.36000.360057,800
Jan 05, 20240.38000.40000.37000.37000.370041,400
Jan 04, 20240.39000.42000.36000.36000.360062,000
Jan 03, 20240.40000.42000.36000.38000.3800135,200
Jan 02, 20240.40000.41000.38000.39000.390090,900
Dec 29, 20230.42000.44000.40000.40000.4000143,200
Dec 28, 20230.42000.43000.41000.43000.4300110,200
Dec 27, 20230.42000.42000.39000.42000.4200160,700
Dec 26, 20230.40000.42000.40000.41000.410076,300
Dec 22, 20230.43000.43000.41000.42000.420064,100
Dec 21, 20230.40000.43000.38000.42000.420095,600
Dec 20, 20230.41000.42000.37000.40000.4000503,800
Dec 19, 20230.40000.45000.40000.45000.4500209,200
Dec 18, 20230.45000.45000.40000.41000.4100135,100
Dec 15, 20230.43000.49000.40000.41000.4100118,700
Dec 14, 20230.43000.45000.39000.45000.450089,200
Dec 13, 20230.53000.53000.40000.42000.420099,700
Dec 12, 20230.51000.51000.45000.45000.4500100,700
Dec 11, 20230.61000.61000.50000.51000.5100121,900
Dec 08, 20230.55000.55000.51000.53000.530043,300
Dec 07, 20230.53000.57000.52000.53000.530066,200
Dec 06, 20230.54000.56000.52000.55000.550049,700
Dec 05, 20230.59000.59000.53000.55000.550079,700
Dec 04, 20230.57000.58000.53000.57000.570064,800
Dec 01, 20230.56000.56000.53000.55000.550084,400
Nov 30, 20230.59000.60000.55000.57000.570041,900
Nov 29, 20230.60000.61000.55000.57000.570081,900
Nov 28, 20230.60000.60000.56000.57000.570027,200
Nov 27, 20230.59000.60000.55000.56000.560057,400
Nov 24, 20230.59000.59000.57000.59000.59006,600
Nov 22, 20230.58000.60000.56000.57000.570010,400
Nov 21, 20230.61000.61000.56000.56000.560040,000
Nov 20, 20230.60000.63000.58000.58000.580076,100
Nov 17, 20230.67000.67000.61000.61000.610032,900
Nov 16, 20230.67000.68000.60000.65000.650071,600
Nov 15, 20230.70000.70000.56000.67000.6700199,400
Nov 14, 20230.65000.71000.65000.69000.6900187,800
Nov 13, 20230.67000.74000.65000.70000.700080,600
Nov 10, 20230.70000.74000.60000.70000.7000380,000
Nov 09, 20230.87000.87000.77000.80000.8000321,100
Nov 08, 20231.24001.24000.92000.92000.920057,700
Nov 07, 20231.22001.42001.18001.22001.220062,000
Nov 06, 20231.14001.25001.12001.25001.250023,100
Nov 03, 20231.21001.28001.03001.16001.160033,300
Nov 02, 20231.01001.20001.01001.13001.130024,400
Nov 01, 20231.10001.10000.95001.09001.090027,200
Oct 31, 20231.00001.07000.97001.07001.070011,400
Oct 30, 20231.09001.09000.95001.00001.000014,000
Oct 27, 20230.99001.10000.90001.03001.030069,900
Oct 26, 20230.86000.97000.82000.96000.960045,000
Oct 25, 20230.90000.90000.80000.86000.86008,600
Oct 24, 20230.79000.88000.76000.85000.850024,000
Oct 23, 20230.76000.76000.73000.75000.75007,700
Oct 20, 20230.73000.75000.70000.74000.7400119,400
Oct 19, 20230.73000.75000.70000.70000.700037,700
Oct 18, 20230.71000.72000.70000.72000.720056,000
Oct 17, 20230.73000.83000.70000.72000.720060,000
Oct 16, 20230.71000.84000.70000.75000.750045,800
Oct 13, 20230.75000.84000.70000.70000.700025,000
Oct 12, 20230.85000.85000.76000.79000.790022,100
Oct 11, 20230.94000.94000.73000.75000.750038,000
Oct 10, 20230.67000.73000.66000.73000.730036,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...