Ontrak Inc (OTRK)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.023 | 10.9004739336 | 0.211 | 0.2426 | 0.2016 | 221443 | 0.22751201 | CS |
| 4 | -0.006 | -2.5 | 0.24 | 0.2485 | 0.1635 | 226765 | 0.215981 | CS |
| 12 | -0.1009 | -30.1283965363 | 0.3349 | 0.388 | 0.1635 | 416987 | 0.26679122 | CS |
| 26 | -0.062 | -20.9459459459 | 0.296 | 1.07 | 0.135 | 3731538 | 0.41079767 | CS |
| 52 | -2.412 | -91.156462585 | 2.646 | 2.8212 | 0.135 | 1899101 | 0.42535591 | CS |
| 156 | -170.766 | -99.8631578947 | 171 | 177 | 0.135 | 1365598 | 10.22472578 | CS |
| 260 | -163.986 | -99.8575082207 | 164.22 | 599.34 | 0.135 | 1168060 | 49.04497165 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721082900 | 0.2337 | 0.0011 | 0.47 | 0.2371 | 0.239 | 0.2312 | 141414 |
| 1720823700 | 0.2326 | 0 | 0.00 | 0.2365 | 0.2382 | 0.2276 | 191862 |
| 1720737300 | 0.2326 | 0.0192 | 9.00 | 0.2192 | 0.2326 | 0.212 | 353246 |
| 1720650900 | 0.2134 | -0.0132 | -5.83 | 0.225 | 0.225 | 0.2016 | 232297 |
| 1720564500 | 0.2266 | 0.0135 | 6.34 | 0.211 | 0.235 | 0.2101 | 221493 |
| 1720478100 | 0.2131 | 0.0082 | 4.00 | 0.2048 | 0.2159 | 0.1991 | 197581 |
| 1720218900 | 0.2049 | 0.0029 | 1.44 | 0.192 | 0.2098 | 0.192 | 109080 |
| 1720040640 | 0.202 | -0.0019 | -0.93 | 0.2101 | 0.2179 | 0.1991 | 113862 |
| 1719959700 | 0.2039 | 0.008 | 4.08 | 0.1958 | 0.2174 | 0.181 | 285530 |
| 1719873300 | 0.1959 | -0.0075 | -3.69 | 0.2 | 0.2049 | 0.1921 | 260869 |
| 1719614100 | 0.2034 | 0 | 0.00 | 0.2034 | 0.2034 | 0.2034 | 0 |
| 1719527700 | 0.2034 | -0.0085 | -4.01 | 0.21 | 0.211699 | 0.1635 | 525713 |
| 1719441300 | 0.2119 | -0.0018 | -0.84 | 0.2173 | 0.2199 | 0.21 | 150733 |
| 1719354900 | 0.2137 | -0.0036 | -1.66 | 0.2151 | 0.222 | 0.2111 | 143850 |
| 1719268500 | 0.2173 | -0.0054 | -2.42 | 0.222 | 0.2298 | 0.2172 | 272742 |
| 1719009300 | 0.2227 | -0.0058 | -2.54 | 0.229 | 0.229 | 0.2221 | 311750 |
| 1718922900 | 0.2285 | -0.0016 | -0.70 | 0.229 | 0.2297 | 0.2198 | 195539 |
| 1718750100 | 0.2301 | -0.0089 | -3.72 | 0.24 | 0.2485 | 0.2233 | 248088 |
| 1718663700 | 0.239 | -0.0094 | -3.78 | 0.2409 | 0.2489 | 0.2223 | 251683 |
| 1718404500 | 0.2484 | 0.0206 | 9.04 | 0.232 | 0.2491 | 0.211 | 331614 |
| 1718318100 | 0.2278 | -0.0032 | -1.39 | 0.227 | 0.24 | 0.22 | 202262 |
| 1718231700 | 0.231 | -0.009 | -3.75 | 0.2212 | 0.244 | 0.2212 | 203038 |
| 1718145300 | 0.24 | 0.015 | 6.67 | 0.2212 | 0.245 | 0.2116 | 188926 |
| 1718058900 | 0.225 | -0.0021 | -0.92 | 0.23 | 0.23 | 0.2049 | 400194 |
| 1717799700 | 0.2271 | -0.0134 | -5.57 | 0.2398 | 0.24 | 0.2226 | 226665 |
| 1717713300 | 0.2405 | -0.0042 | -1.72 | 0.226 | 0.25 | 0.226 | 274436 |
| 1717626900 | 0.2447 | -0.0153 | -5.88 | 0.2587999 | 0.2587999 | 0.2322 | 743404 |
| 1717540500 | 0.26 | -0.004 | -1.52 | 0.267 | 0.27 | 0.25 | 368405 |
| 1717454100 | 0.264 | 0.013 | 5.18 | 0.2509 | 0.2728999 | 0.245 | 354497 |
| 1717194900 | 0.251 | -0.012 | -4.56 | 0.2545 | 0.2688999 | 0.25 | 194847 |
| 1717108500 | 0.263 | 0.022 | 9.13 | 0.25 | 0.2698999 | 0.241 | 407001 |
| 1717022100 | 0.241 | -0.014 | -5.49 | 0.2543 | 0.255 | 0.24 | 276100 |
| 1716935700 | 0.255 | -0.0153 | -5.66 | 0.269 | 0.269 | 0.2521 | 238951 |
| 1716590100 | 0.2703 | -0.0017 | -0.63 | 0.2782 | 0.2782 | 0.265 | 191584 |
| 1716503700 | 0.272 | 0.004 | 1.49 | 0.27 | 0.28 | 0.262 | 380660 |
| 1716417300 | 0.268 | 0 | 0.00 | 0.268 | 0.28 | 0.262 | 131654 |
| 1716330900 | 0.268 | 0.0079 | 3.04 | 0.2622 | 0.27 | 0.2596 | 161110 |
| 1716244500 | 0.2601 | 0.0051 | 2.00 | 0.2679 | 0.275 | 0.2543 | 348447 |
| 1715985300 | 0.255 | -0.0239 | -8.57 | 0.2703 | 0.275 | 0.2517 | 897494 |
| 1715898900 | 0.2789 | 0.0113 | 4.22 | 0.27 | 0.2849999 | 0.26805 | 451866 |
| 1715812500 | 0.2676 | -0.0304 | -10.20 | 0.31 | 0.31 | 0.2626 | 719172 |
| 1715726100 | 0.298 | 0.0184 | 6.58 | 0.28 | 0.3225 | 0.28 | 2129161 |
| 1715639700 | 0.2796 | 0.0057 | 2.08 | 0.2824999 | 0.3144 | 0.2725 | 629948 |
| 1715380500 | 0.2739 | 0.0139 | 5.35 | 0.27 | 0.2847 | 0.255 | 391900 |
| 1715294100 | 0.26 | -0.0005 | -0.19 | 0.2654 | 0.2658 | 0.2454 | 200104 |
| 1715207700 | 0.2605 | -0.0055 | -2.07 | 0.27 | 0.27 | 0.252 | 257428 |
| 1715121300 | 0.266 | 0.016 | 6.40 | 0.25 | 0.277599 | 0.25 | 481389 |
| 1715034900 | 0.25 | 0.014 | 5.93 | 0.24 | 0.25 | 0.236 | 823786 |
| 1714775700 | 0.236 | -0.026 | -9.92 | 0.267 | 0.27 | 0.2204 | 811216 |
| 1714689300 | 0.262 | -0.0032 | -1.21 | 0.2725 | 0.28 | 0.26 | 363351 |
| 1714602900 | 0.2652 | -0.0088 | -3.21 | 0.2658 | 0.2717 | 0.26 | 376174 |
| 1714516500 | 0.274 | -0.0212 | -7.18 | 0.28 | 0.28 | 0.26 | 551539 |
| 1714430100 | 0.2952 | 0.0022 | 0.75 | 0.314 | 0.319 | 0.29 | 348309 |
| 1714170900 | 0.293 | -0.04 | -12.01 | 0.323 | 0.3387 | 0.2831 | 1345563 |
| 1714084500 | 0.333 | -0.0023 | -0.69 | 0.3252 | 0.3401 | 0.3222999 | 421832 |
| 1713998100 | 0.3353 | -0.0109 | -3.15 | 0.37 | 0.388 | 0.3252 | 923821 |
| 1713911700 | 0.3462 | 0.0496001 | 16.72 | 0.3348999 | 0.369999 | 0.31 | 1746593 |
| 1713825300 | 0.2965999 | 0.0440999 | 17.47 | 0.279 | 0.31 | 0.2713999 | 1756984 |
| 1713566100 | 0.2525 | -0.0221 | -8.05 | 0.277 | 0.277 | 0.2401 | 1792227 |
| 1713479700 | 0.2746 | -0.0908 | -24.85 | 0.365 | 0.3657 | 0.261 | 2647464 |
| 1713393300 | 0.3654 | -0.0946 | -20.57 | 0.365 | 0.3905 | 0.365 | 3314186 |
| 1713306900 | 0.46 | 0.02 | 4.55 | 0.445 | 0.5059 | 0.42 | 5792417 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
