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

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

0.3650 -0.0090 (-2.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 11, 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 (%)
Aug 11, 2025 0.3795 0.3850 0.3400 0.3650 1,367,261 -0.01(-2.41%)
Aug 08, 2025 0.3600 0.3898 0.3300 0.3740 1,515,398 +0.02(+6.83%)
Aug 07, 2025 0.3600 0.3740 0.3110 0.3501 2,713,482 -0.05(-12.58%)
Aug 06, 2025 0.4275 0.4400 0.3552 0.4005 15,194,869 +0.01(+3.76%)
Aug 05, 2025 0.2710 0.6256 0.2710 0.3860 142,783,024 +0.11(+40.06%)
Aug 04, 2025 0.3000 0.3002 0.2550 0.2756 3,979,487 -0.04(-11.35%)
Aug 01, 2025 0.2610 0.4324 0.2320 0.3109 23,667,912 +0.00(+1.47%)
Jul 31, 2025 0.4894 0.4894 0.2500 0.3064 6,070,052 -0.18(-37.21%)
Jul 30, 2025 0.4789 0.5093 0.4600 0.4880 410,291 -0.00(-0.37%)
Jul 29, 2025 0.5300 0.5533 0.4897 0.4898 527,970 -0.04(-6.86%)
Jul 28, 2025 0.5900 0.5924 0.5026 0.5259 722,387 -0.06(-9.99%)
Jul 25, 2025 0.5900 0.5947 0.5354 0.5843 609,466 +0.00(+0.36%)
Jul 24, 2025 0.6200 0.6602 0.5775 0.5822 860,997 -0.02(-2.97%)
Jul 23, 2025 0.5770 0.7100 0.5770 0.6000 3,390,212 +0.03(+5.28%)
Jul 22, 2025 0.6247 0.6400 0.5018 0.5699 960,750 -0.07(-10.72%)
Jul 21, 2025 0.5700 0.6799 0.4578 0.6383 3,821,397 +0.08(+13.98%)
Jul 18, 2025 0.5599 0.6120 0.5313 0.5600 1,048,371 +0.02(+3.70%)
Jul 17, 2025 0.4800 0.5400 0.4750 0.5400 1,649,154 +0.07(+15.88%)
Jul 16, 2025 0.4675 0.4800 0.4556 0.4660 494,023 -0.01(-1.56%)
Jul 15, 2025 0.5100 0.5108 0.4550 0.4734 910,670 -0.01(-2.79%)
Jul 14, 2025 0.4500 0.5050 0.4450 0.4870 1,249,553 +0.04(+9.68%)
Jul 11, 2025 0.4400 0.4488 0.4150 0.4440 534,702 +0.01(+1.37%)
Jul 10, 2025 0.4450 0.4475 0.4100 0.4380 773,119 +0.02(+3.79%)
Jul 09, 2025 0.4500 0.4500 0.4070 0.4220 1,491,181 -0.02(-3.52%)
Jul 08, 2025 0.4300 0.4549 0.4200 0.4374 1,278,846 -0.00(-0.59%)
Jul 07, 2025 0.4523 0.4740 0.4350 0.4400 2,311,737 -0.06(-11.96%)
Jul 03, 2025 0.5150 0.5150 0.4600 0.4998 9,845,132 +0.02(+3.48%)
Jul 02, 2025 0.4520 0.4920 0.4250 0.4830 1,390,379 +0.02(+5.05%)
Jul 01, 2025 0.4989 0.4989 0.4244 0.4598 2,345,419 -0.04(-7.87%)
Jun 30, 2025 0.5450 0.5450 0.4800 0.4991 999,751 -0.05(-9.81%)
Jun 27, 2025 0.5300 0.5900 0.5000 0.5534 3,324,033 -0.42(-43.10%)
Jun 26, 2025 0.9800 1.000 0.9300 0.9726 83,290 -0.00(-0.19%)
Jun 25, 2025 1.050 1.050 0.9402 0.9745 93,361 -0.08(-7.19%)
Jun 24, 2025 1.320 1.385 1.020 1.050 217,751 -0.28(-21.05%)
Jun 23, 2025 1.370 1.370 1.320 1.330 18,488 -0.05(-3.62%)
Jun 20, 2025 1.380 1.390 1.380 1.380 6,190 -0.01(-0.72%)
Jun 18, 2025 1.380 1.400 1.374 1.390 6,440 +0.00(+0.00%)
Jun 17, 2025 1.380 1.450 1.370 1.390 41,614 -0.03(-2.11%)
Jun 16, 2025 1.420 1.430 1.420 1.420 13,644 -0.01(-0.70%)
Jun 13, 2025 1.460 1.470 1.430 1.430 7,166 -0.03(-2.05%)
Jun 12, 2025 1.490 1.490 1.460 1.460 4,374 -0.04(-2.67%)
Jun 11, 2025 1.460 1.500 1.450 1.500 12,046 +0.01(+0.67%)
Jun 10, 2025 1.470 1.501 1.470 1.490 8,900 +0.02(+1.36%)
Jun 09, 2025 1.520 1.530 1.460 1.470 23,039 -0.06(-3.92%)
Jun 06, 2025 1.490 1.550 1.460 1.530 21,015 +0.06(+4.08%)
Jun 05, 2025 1.480 1.543 1.430 1.470 37,013 +0.00(+0.00%)
Jun 04, 2025 1.550 1.550 1.460 1.470 29,283 -0.07(-4.55%)
Jun 03, 2025 1.450 1.541 1.450 1.540 25,726 +0.10(+6.94%)
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 Of Service.