Ontrak More Historical Data - OTRK | ADVFN

Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Ontrak Inc (OTRK)
Ontrak Inc (OTRK) Historical

OTRK Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
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	0.3223	421,832
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%	0.445	0.5059	0.42	5,792,417
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%	0.365	0.40	0.36	1,442,319
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	0.39	0.32	2,548,169
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	6,115,667
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	213,590,089
Mar 18 2024	0.19	0.0143	8.14%	0.189	0.1995	0.1787	12,588,236
Mar 15 2024	0.1757	0.0058	3.41%	0.165	0.196535	0.165	574,846
Mar 14 2024	0.1699	-0.0089	-4.98%	0.184	0.184	0.16	236,738
Mar 13 2024	0.1788	0.0143	8.69%	0.1612	0.185	0.161	619,753
Mar 12 2024	0.1645	0.0001	0.06%	0.1699	0.1699	0.155	439,073
Mar 11 2024	0.1644	0.0114	7.45%	0.16	0.165	0.1511	406,253
Mar 08 2024	0.153	-0.006	-3.77%	0.16	0.16	0.135	388,518
Mar 07 2024	0.159	-0.002	-1.24%	0.16	0.163	0.14	325,167
Mar 06 2024	0.161	0.005	3.21%	0.1561	0.16585	0.1505	372,990
Mar 05 2024	0.156	0.002	1.30%	0.1588	0.1599	0.15	339,357
Mar 04 2024	0.154	-0.006	-3.75%	0.159	0.1645	0.145	1,063,698
Mar 01 2024	0.16	-0.004	-2.44%	0.1711	0.18	0.1584	993,048
Feb 29 2024	0.164	-0.01735	-9.57%	0.1995	0.204899	0.1622	1,908,196
Feb 28 2024	0.18135	-0.00365	-1.97%	0.1901	0.195	0.1744	746,708
Feb 27 2024	0.185	-0.014	-7.04%	0.2233	0.25	0.18355	3,856,276
Feb 26 2024	0.199	0.00879	4.62%	0.19	0.208	0.1813	561,746
Feb 23 2024	0.19021	-0.00879	-4.42%	0.20	0.2099	0.18	96,365
Feb 22 2024	0.199	-0.0109	-5.19%	0.1925	0.2041	0.182	167,476
Feb 21 2024	0.2099	0.007	3.45%	0.20	0.2099	0.1902	110,574
Feb 20 2024	0.2029	0.014	7.41%	0.194	0.2029	0.178	256,019

Cavalier Resources

Delayed Upgrade Clock