Ontrak Inc (OTRK)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.09 | -5.23255813953 | 1.72 | 1.753 | 1.57 | 20213 | 1.64963127 | CS |
| 4 | -0.23 | -12.3655913978 | 1.86 | 1.95 | 1.57 | 25613 | 1.73114062 | CS |
| 12 | -0.12 | -6.85714285714 | 1.75 | 2.0699 | 1.4101 | 46430 | 1.74859853 | CS |
| 26 | -1.6415 | -50.1757603546 | 3.2715 | 5.53 | 1.4101 | 982480 | 2.75989036 | CS |
| 52 | -1.37 | -45.6666666667 | 3 | 16.05 | 1.4101 | 2365988 | 5.45107136 | CS |
| 156 | -264.77 | -99.3881381381 | 266.4 | 279 | 1.4101 | 1375866 | 44.865186 | CS |
| 260 | -2461.67 | -99.9338286039 | 2463.3 | 8990.1 | 1.4101 | 1138216 | 659.03079544 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738971300 | 1.6299999 | -0.04 | -2.57 | 1.68 | 1.6994 | 1.6204 | 9146 |
| 1738884900 | 1.673 | -0.03 | -1.59 | 1.69 | 1.73 | 1.6693 | 5418 |
| 1738798500 | 1.7 | 0.04 | 2.41 | 1.7 | 1.7 | 1.62 | 13472 |
| 1738712100 | 1.66 | 0.07 | 4.40 | 1.67 | 1.69 | 1.6 | 41908 |
| 1738625700 | 1.59 | -0.09 | -5.33 | 1.59 | 1.62 | 1.57 | 18245 |
| 1738366500 | 1.6795 | -0 | -0.03 | 1.73 | 1.73 | 1.6399999 | 12366 |
| 1738280100 | 1.68 | -0.04 | -2.33 | 1.69 | 1.76 | 1.6563 | 12331 |
| 1738193700 | 1.72 | -0.01 | -0.58 | 1.74 | 1.81 | 1.68 | 24223 |
| 1738107300 | 1.73 | 0 | 0.00 | 1.75 | 1.7893 | 1.6399999 | 32276 |
| 1738020900 | 1.73 | 0.01 | 0.58 | 1.72 | 1.7999 | 1.6299999 | 28035 |
| 1737761700 | 1.72 | -0.11 | -6.01 | 1.71 | 1.95 | 1.71 | 15378 |
| 1737675300 | 1.83 | 0 | 0.00 | 1.83 | 1.83 | 1.83 | 0 |
| 1737588900 | 1.83 | 0.03 | 1.67 | 1.81 | 1.86 | 1.8 | 32604 |
| 1737502500 | 1.8 | 0.05 | 2.86 | 1.76 | 1.8 | 1.72 | 15523 |
| 1737156900 | 1.75 | 0.01 | 0.57 | 1.76 | 1.796 | 1.69 | 21237 |
| 1737070500 | 1.74 | 0.01 | 0.58 | 1.79 | 1.7937 | 1.7 | 13612 |
| 1736984100 | 1.73 | -0.07 | -3.89 | 1.74 | 1.82 | 1.69 | 72090 |
| 1736897700 | 1.8 | 0.01 | 0.65 | 1.81 | 1.8638 | 1.73 | 14896 |
| 1736811300 | 1.7883 | 0.02 | 1.03 | 1.77 | 1.7883 | 1.65 | 25993 |
| 1736552100 | 1.77 | -0.08 | -4.32 | 1.86 | 1.885 | 1.7 | 44593 |
| 1736379300 | 1.85 | 0.05 | 2.78 | 1.7703 | 1.85 | 1.71 | 284147 |
| 1736292900 | 1.8 | -0.01 | -0.55 | 1.76 | 1.8 | 1.73 | 24619 |
| 1736206500 | 1.81 | -0.03 | -1.63 | 1.87 | 1.87 | 1.74 | 84529 |
| 1735947300 | 1.84 | -0.01 | -0.54 | 1.879812 | 1.890484 | 1.824 | 22175 |
| 1735860900 | 1.85 | 0.06 | 3.35 | 1.771 | 1.95 | 1.7701 | 13527 |
| 1735688100 | 1.79 | -0.2 | -10.05 | 2.06 | 2.0699 | 1.73 | 109321 |
| 1735601700 | 1.99 | 0.46 | 30.07 | 1.7358 | 2 | 1.5578 | 278394 |
| 1735342500 | 1.53 | 0.05 | 3.73 | 1.535 | 1.55 | 1.4562 | 52967 |
| 1735256100 | 1.475 | 0.03 | 1.72 | 1.45 | 1.48 | 1.42 | 52585 |
| 1735077840 | 1.45 | 0.02 | 1.40 | 1.44 | 1.4737 | 1.42 | 31108 |
| 1734996900 | 1.43 | -0.01 | -0.69 | 1.49 | 1.49 | 1.415 | 9806 |
| 1734737700 | 1.44 | -0.02 | -1.37 | 1.4604 | 1.4784 | 1.44 | 24126 |
| 1734651300 | 1.46 | 0.01 | 0.69 | 1.5 | 1.51 | 1.4452 | 13244 |
| 1734564900 | 1.45 | -0.11 | -7.05 | 1.56 | 1.56 | 1.4101 | 62142 |
| 1734478500 | 1.56 | -0.01 | -0.64 | 1.59 | 1.59 | 1.4781 | 60118 |
| 1734392100 | 1.57 | -0.07 | -4.27 | 1.66 | 1.66 | 1.55 | 37183 |
| 1734132900 | 1.6399999 | 0.01 | 0.61 | 1.6399999 | 1.6399999 | 1.6001 | 18420 |
| 1734046500 | 1.6299999 | -0.01 | -0.61 | 1.6299999 | 1.65 | 1.6066 | 17033 |
| 1733960100 | 1.6399999 | 0.02 | 1.23 | 1.68 | 1.68 | 1.6 | 48407 |
| 1733873700 | 1.62 | -0.04 | -2.41 | 1.6872 | 1.7122 | 1.6 | 27508 |
| 1733787300 | 1.66 | 0.02 | 1.22 | 1.68 | 1.6936 | 1.59 | 87110 |
| 1733528100 | 1.6399999 | 0.02 | 1.23 | 1.69 | 1.74 | 1.6299999 | 95842 |
| 1733441700 | 1.62 | -0.1 | -5.81 | 1.72 | 1.7715 | 1.62 | 84492 |
| 1733355300 | 1.72 | -0.01 | -0.58 | 1.78 | 1.78 | 1.72 | 39833 |
| 1733268900 | 1.73 | -0.02 | -1.14 | 1.775 | 1.775 | 1.72 | 43075 |
| 1733182500 | 1.75 | -0.05 | -2.78 | 1.8 | 1.84 | 1.74 | 29119 |
| 1732917840 | 1.8 | -0.05 | -2.70 | 1.85 | 1.85 | 1.72 | 25668 |
| 1732750500 | 1.85 | 0.05 | 2.78 | 1.8 | 1.85 | 1.8 | 24343 |
| 1732664100 | 1.8 | -0.04 | -2.17 | 1.8557 | 1.8557 | 1.8 | 20620 |
| 1732577700 | 1.84 | 0.02 | 1.10 | 1.82 | 1.86 | 1.82 | 27436 |
| 1732318500 | 1.82 | -0.01 | -0.55 | 1.81 | 1.85 | 1.75 | 31522 |
| 1732232100 | 1.83 | 0 | 0.00 | 1.86 | 1.88 | 1.75 | 47025 |
| 1732145700 | 1.83 | 0.03 | 1.67 | 1.82 | 1.8864 | 1.7401 | 43537 |
| 1732059300 | 1.8 | 0.05 | 2.86 | 1.7444 | 1.83 | 1.7001 | 41247 |
| 1731972900 | 1.75 | 0.02 | 1.16 | 1.75 | 1.75 | 1.7 | 38667 |
| 1731713700 | 1.73 | -0.05 | -2.81 | 1.73 | 1.75 | 1.7 | 39703 |
| 1731627300 | 1.78 | -0.1 | -5.32 | 1.7101 | 1.82 | 1.7101 | 77167 |
| 1731540900 | 1.88 | 0.02 | 1.08 | 1.85 | 1.9712 | 1.79 | 70234 |
| 1731454500 | 1.86 | 0.02 | 1.09 | 1.84 | 1.9696 | 1.8 | 74693 |
| 1731368100 | 1.84 | 0.01 | 0.55 | 1.7933 | 1.87 | 1.7816 | 41228 |
| 1731108900 | 1.83 | 0.03 | 1.67 | 1.79 | 1.84 | 1.7579 | 43599 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
