ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Interactive Brokers

Interactive Brokers
Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P 500
5,431.60
-0.04%
US Tech 100
19,168.00
0.52%
Dow Jones
38,589.16
-0.15%
Brent Oil
82.275
0.00%
Bitcoin
66,246.80
0.37%
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NASDAQ
  6. Ontrak Inc (OTRK)

  7. Ontrak Inc (OTRK) Historical

OTRK Ontrak Inc

0.2159
-0.0119 (-5.22%)
Jun 15 2024 - Closed
Delayed by 15 minutes

OTRK Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 14 2024 0.2484 0.0206 9.04% 0.232 0.2491 0.211 331,614
Jun 13 2024 0.2278 -0.0032 -1.39% 0.227 0.24 0.22 202,262
Jun 12 2024 0.231 -0.009 -3.75% 0.2329 0.244 0.23 181,447
Jun 11 2024 0.24 0.015 6.67% 0.2212 0.245 0.2116 188,926
Jun 10 2024 0.225 -0.0021 -0.92% 0.23 0.23 0.2049 398,714
Jun 07 2024 0.2271 -0.0134 -5.57% 0.239511 0.24 0.2226 215,294
Jun 06 2024 0.2405 -0.0042 -1.72% 0.226 0.25 0.226 274,436
Jun 05 2024 0.2447 -0.0153 -5.88% 0.2588 0.2588 0.2322 743,404
Jun 04 2024 0.26 -0.004 -1.52% 0.267 0.27 0.25 368,405
Jun 03 2024 0.264 0.013 5.18% 0.2509 0.2729 0.245 354,497
May 31 2024 0.251 -0.012 -4.56% 0.2545 0.2689 0.25 194,847
May 30 2024 0.263 0.022 9.13% 0.25 0.2699 0.241 407,001
May 29 2024 0.241 -0.014 -5.49% 0.2543 0.255 0.24 276,100
May 28 2024 0.255 -0.0153 -5.66% 0.269 0.269 0.2521 238,951
May 24 2024 0.2703 -0.0017 -0.63% 0.2782 0.2782 0.265 191,584
May 23 2024 0.272 0.004 1.49% 0.27 0.28 0.262 372,430
May 22 2024 0.268 0.00 0.00% 0.268 0.28 0.262 131,654
May 21 2024 0.268 0.0079 3.04% 0.2622 0.27 0.2596 161,110
May 20 2024 0.2601 0.0051 2.00% 0.2679 0.275 0.2543 348,447
May 17 2024 0.255 -0.0239 -8.57% 0.2703 0.275 0.2517 897,494
May 16 2024 0.2789 0.0113 4.22% 0.27 0.285 0.26805 451,866
May 15 2024 0.2676 -0.0304 -10.20% 0.31 0.31 0.2626 719,172
May 14 2024 0.298 0.0184 6.58% 0.28 0.3225 0.28 2,129,161
May 13 2024 0.2796 0.0057 2.08% 0.2825 0.3144 0.2725 629,948
May 10 2024 0.2739 0.0139 5.35% 0.27 0.2847 0.255 391,900
May 09 2024 0.26 -0.0005 -0.19% 0.2654 0.2658 0.2454 200,104
May 08 2024 0.2605 -0.0055 -2.07% 0.27 0.27 0.252 257,428
May 07 2024 0.266 0.016 6.40% 0.25 0.277599 0.25 481,389
May 06 2024 0.25 0.014 5.93% 0.24 0.25 0.236 823,786
May 03 2024 0.236 -0.026 -9.92% 0.267 0.27 0.2204 811,216
May 02 2024 0.262 -0.0032 -1.21% 0.2725 0.28 0.26 363,351
May 01 2024 0.2652 -0.0088 -3.21% 0.2658 0.2717 0.26 376,174
Apr 30 2024 0.274 -0.0212 -7.18% 0.28 0.28 0.26 551,539
Apr 29 2024 0.2952 0.0022 0.75% 0.314 0.319 0.29 348,309
Apr 26 2024 0.293 -0.04 -12.01% 0.323 0.3387 0.2831 1,345,563
Apr 25 2024 0.333 -0.0023 -0.69% 0.3252 0.3401 0.3224 404,886
Apr 24 2024 0.3353 -0.0109 -3.15% 0.37 0.388 0.3252 923,821
Apr 23 2024 0.3462 0.0496 16.72% 0.3349 0.369999 0.31 1,746,593
Apr 22 2024 0.2966 0.0441 17.47% 0.279 0.31 0.2714 1,756,984
Apr 19 2024 0.2525 -0.0221 -8.05% 0.277 0.277 0.2401 1,792,227
Apr 18 2024 0.2746 -0.0908 -24.85% 0.365 0.3657 0.261 2,647,464
Apr 17 2024 0.3654 -0.0946 -20.57% 0.365 0.3905 0.365 3,314,186
Apr 16 2024 0.46 0.02 4.55% 0.44 0.5059 0.42 5,571,821
Apr 15 2024 0.44 0.05 12.82% 0.4011 0.467 0.392 2,767,812
Apr 12 2024 0.39 0.015 4.00% 0.375 0.4499 0.375 5,085,969
Apr 11 2024 0.375 0.003 0.81% 0.3727 0.3797 0.365 4,642,600
Apr 10 2024 0.372 0.007 1.92% 0.395 0.40 0.365 1,190,061
Apr 09 2024 0.365 0.0024 0.66% 0.36 0.42 0.353 2,119,798
Apr 08 2024 0.3626 0.0233 6.87% 0.35 0.375 0.3495 1,141,611
Apr 05 2024 0.3393 -0.0507 -13.00% 0.36 0.382301 0.32 2,446,588
Apr 04 2024 0.39 -0.0475 -10.86% 0.4375 0.45 0.37 2,330,312
Apr 03 2024 0.4375 -0.0525 -10.71% 0.467 0.4878 0.40 3,406,105
Apr 02 2024 0.49 0.045 10.11% 0.463 0.5743 0.44 6,017,688
Apr 01 2024 0.445 -0.0616 -12.16% 0.5701 0.5701 0.44 5,146,805
Mar 28 2024 0.5066 -0.0884 -14.86% 0.5855 1.07 0.378 43,754,878
Mar 27 2024 0.595 0.166 38.69% 0.4588 0.6364 0.455 21,500,869
Mar 26 2024 0.429 0.065 17.86% 0.355 0.4624 0.347 5,163,303
Mar 25 2024 0.364 -0.0281 -7.17% 0.3775 0.42 0.35 3,879,676
Mar 22 2024 0.3921 0.1321 50.81% 0.2851 0.484 0.2712 53,855,308
Mar 21 2024 0.26 -0.056 -17.72% 0.2862 0.2976 0.2352 6,450,840
Mar 20 2024 0.316 -0.124 -28.18% 0.3608 0.3675 0.31 10,696,353
Mar 19 2024 0.44 0.25 131.58% 0.51 0.62 0.336 213,595,606
Mar 18 2024 0.19 0.0143 8.14% 0.189 0.1995 0.1787 12,588,236

Your Recent History

NASDAQ
OTRK
Ontrak
BOV
BUSM39
iShares MSCI USA Min Vol...
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

United States
Company
Business
Popular
Get The App
App Store
Google Play

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved