Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Ontrak, Inc. (OTRK)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
3.4000-0.3500 (-9.33%)
At close: 04:00PM EST
3.3800 -0.02 (-0.59%)
After hours: 05:47PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 21, 20223.72003.72003.36003.40003.4000516,905
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, 20224.30004.39004.08004.22004.2200308,400
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, 20224.71004.85004.46004.65004.6500375,100
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
Dec 28, 20216.50006.95006.22006.31006.3100455,600
Dec 27, 20217.23007.24006.46006.60006.6000484,900
Dec 23, 20216.80007.18006.67007.09007.0900464,100
Dec 22, 20216.70006.76006.46006.67006.6700362,300
Dec 21, 20216.49006.85006.41006.63006.6300551,800
Dec 20, 20216.19006.46005.96006.29006.2900432,300
Dec 17, 20215.74006.31005.47006.20006.2000573,800
Dec 16, 20216.12006.18005.68005.74005.7400322,400
Dec 15, 20215.77006.00005.45005.97005.9700360,200
Dec 14, 20215.95006.11005.77005.78005.7800239,500
Dec 13, 20216.01006.17005.81006.11006.1100271,400
Dec 10, 20216.28006.42006.07006.12006.1200524,600
Dec 09, 20216.29006.35006.12006.20006.2000514,800
Dec 08, 20216.22006.40006.09006.30006.3000751,000
Dec 07, 20216.20007.05005.93006.29006.29003,304,000
Dec 06, 20215.42006.04005.20005.99005.9900461,800
Dec 03, 20216.17006.17005.41005.49005.4900534,700
Dec 02, 20215.80006.33005.73006.22006.2200531,200
Dec 01, 20216.21006.60005.80005.85005.8500577,200
Nov 30, 20216.53006.64006.04006.07006.0700650,800
Nov 29, 20216.73006.73006.39006.53006.5300229,100
Nov 26, 20216.86007.05006.47006.62006.6200294,800
Nov 24, 20216.75007.01006.53006.87006.8700438,500
Nov 23, 20216.50006.88006.35006.58006.5800537,300
Nov 22, 20217.11007.13006.53006.55006.5500576,200
Nov 19, 20217.30007.47007.11007.13007.1300465,200
Nov 18, 20217.66007.76007.14007.27007.2700708,800
Nov 17, 20217.76007.98007.64007.65007.6500447,800
Nov 16, 20217.95008.09007.68007.86007.8600672,400
Nov 15, 20218.33008.33007.85007.99007.9900879,300
Nov 12, 20218.14008.35007.77008.25008.25001,382,300
Nov 11, 20218.61008.72008.25008.28008.2800886,400
Nov 10, 20218.96009.11008.49008.52008.52001,180,100
Nov 09, 20219.00009.45008.81009.17009.17001,280,800
Nov 08, 202111.090011.17008.85009.15009.15005,606,000
Nov 05, 202111.020014.790010.550011.710011.710038,494,400
Nov 04, 202110.150010.57009.53009.67009.67001,852,400
Nov 03, 20219.720010.34009.39009.88009.8800719,300
Nov 02, 20219.71009.74009.00009.60009.6000532,600
Nov 01, 20218.70009.69008.62009.48009.4800974,400
Oct 29, 20218.77009.00008.54008.60008.6000236,300
Oct 28, 20218.75008.91008.46008.75008.7500350,100
Oct 27, 20219.00009.30008.72008.75008.7500379,700
Oct 26, 20218.92009.42008.65009.12009.1200992,000
Oct 25, 20218.96008.97008.46008.83008.8300285,200
Oct 22, 20219.00009.05008.75008.82008.8200222,800
Oct 21, 20219.22009.39009.01009.14009.1400185,800
Oct 20, 20219.37009.52009.20009.30009.3000160,500
Oct 19, 20218.80009.40008.75009.31009.3100324,400
Oct 18, 20219.00009.09008.74008.82008.8200225,100
Oct 15, 20219.40009.47009.02009.06009.0600178,700
Oct 14, 20219.46009.84009.34009.39009.3900179,500
Oct 13, 20219.32009.53009.08009.36009.3600252,500
Oct 12, 20218.74009.33008.73009.33009.3300188,800
Oct 11, 20218.92009.13008.73008.78008.7800215,000
Oct 08, 20219.18009.46008.96008.99008.9900169,500
Oct 07, 20219.10009.42009.01009.08009.0800279,000
Oct 06, 20219.34009.46008.80009.05009.0500424,000
Oct 05, 20219.43009.70009.25009.49009.4900213,200
Oct 04, 20219.74009.92009.25009.43009.4300316,800
Oct 01, 202110.040010.15009.50009.74009.7400407,000
Sep 30, 202110.050010.26009.790010.040010.0400254,900
Sep 29, 202110.370010.710010.010010.040010.0400301,000
Sep 28, 202110.220010.61009.920010.370010.3700494,100
Sep 27, 20219.530010.98009.360010.400010.4000917,800
Sep 24, 20219.950010.03009.40009.51009.5100569,900
Sep 23, 202110.190010.37009.950010.030010.0300387,800
Sep 22, 202110.390010.500010.020010.160010.1600503,900
Sep 21, 202110.520010.760010.210010.320010.3200284,900
Sep 20, 202110.470011.140010.360010.500010.5000517,600
Sep 17, 202110.750011.130010.400011.020011.0200546,500
Sep 16, 202110.610010.780010.410010.740010.7400246,300
Sep 15, 202110.750010.750010.410010.720010.7200249,100
Sep 14, 202111.110011.370010.600010.690010.6900314,500
Sep 13, 202110.910011.330010.440011.110011.1100514,300
Sep 10, 202111.650011.660010.880010.970010.9700526,700
Sep 09, 202111.030011.940011.000011.690011.6900420,900
Sep 08, 202111.500011.500010.850011.220011.2200636,400
Sep 07, 202112.020012.090011.460011.480011.4800556,400
Sep 03, 202112.230012.630011.920012.270012.2700606,400
Sep 02, 202112.090013.330011.730012.480012.4800947,200
Sep 01, 202112.180012.350011.550012.090012.0900900,300
Aug 31, 202112.050012.500011.310012.120012.1200793,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement