Ontrak Inc 9.50% Series A (NQ: OTRKP )

4.750 +0.370 (+8.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 27, 2022 4.500 4.890 4.380 4.750 54,917 +0.37(+8.54%)
May 26, 2022 4.620 4.769 4.376 4.376 14,519 -0.06(-1.43%)
May 25, 2022 4.400 4.700 4.390 4.440 16,355 +0.06(+1.37%)
May 24, 2022 4.520 4.680 4.300 4.380 16,526 -0.14(-3.10%)
May 23, 2022 4.900 4.900 4.500 4.520 29,788 -0.39(-7.94%)
May 20, 2022 4.740 4.980 4.400 4.910 39,924 +0.20(+4.24%)
May 19, 2022 4.450 4.743 4.334 4.710 17,049 +0.25(+5.61%)
May 18, 2022 4.580 4.868 4.450 4.460 21,786 -0.26(-5.61%)
May 17, 2022 5.670 5.670 4.690 4.725 39,195 -0.86(-15.40%)
May 16, 2022 5.670 5.670 5.112 5.585 10,581 +0.46(+8.92%)
May 13, 2022 5.040 5.460 5.040 5.128 8,333 +0.39(+8.14%)
May 12, 2022 5.050 5.457 4.632 4.742 33,885 -0.47(-8.98%)
May 11, 2022 5.700 5.710 5.210 5.210 11,021 -0.20(-3.64%)
May 10, 2022 5.780 5.800 5.400 5.407 10,822 -0.12(-2.14%)
May 09, 2022 5.700 6.250 5.318 5.525 16,506 -0.26(-4.58%)
May 06, 2022 6.420 6.420 5.780 5.790 17,080 +0.02(+0.35%)
May 05, 2022 5.880 5.952 5.770 5.770 19,059 -0.13(-2.20%)
May 04, 2022 6.000 6.235 5.770 5.900 14,905 +0.03(+0.51%)
May 03, 2022 6.140 6.240 5.710 5.870 41,922 -0.12(-2.00%)
May 02, 2022 5.570 6.190 5.570 5.990 25,799 +0.46(+8.32%)
Apr 29, 2022 5.490 6.040 5.490 5.530 22,418 -0.04(-0.72%)
Apr 28, 2022 5.640 5.850 5.500 5.570 25,305 -0.23(-3.97%)
Apr 27, 2022 6.457 6.470 5.530 5.800 18,848 -0.65(-10.01%)
Apr 26, 2022 6.655 6.680 6.320 6.445 6,413 -0.05(-0.85%)
Apr 25, 2022 6.900 6.900 6.240 6.500 18,415 -0.35(-5.11%)
Apr 22, 2022 6.910 6.990 6.700 6.850 16,406 +0.11(+1.63%)
Apr 21, 2022 8.000 8.000 6.665 6.740 30,126 -1.19(-15.01%)
Apr 20, 2022 8.840 8.871 7.760 7.930 22,009 -0.87(-9.89%)
Apr 19, 2022 8.460 8.929 8.450 8.800 12,957 +0.29(+3.41%)
Apr 18, 2022 8.810 8.810 8.510 8.510 5,485 -0.27(-3.08%)
Apr 14, 2022 8.680 8.950 8.620 8.780 3,655 +0.19(+2.17%)
Apr 13, 2022 8.967 8.967 8.460 8.594 2,501 +0.14(+1.70%)
Apr 12, 2022 8.500 8.540 8.240 8.450 8,675 +0.09(+1.12%)
Apr 11, 2022 8.600 8.800 8.351 8.356 10,284 -0.16(-1.92%)
Apr 08, 2022 8.989 8.989 8.290 8.520 21,005 -0.39(-4.38%)
Apr 07, 2022 8.950 9.000 8.750 8.910 7,957 +0.09(+1.02%)
Apr 06, 2022 9.420 9.725 8.750 8.820 27,114 -0.68(-7.16%)
Apr 05, 2022 9.970 9.970 9.460 9.500 16,578 -0.47(-4.71%)
Apr 04, 2022 10.24 10.24 9.750 9.970 15,338 +0.06(+0.61%)
Apr 01, 2022 10.37 10.72 9.900 9.910 14,839 -0.45(-4.39%)
Mar 31, 2022 10.80 10.80 10.02 10.36 28,226 +0.11(+1.12%)
Mar 30, 2022 10.69 10.84 9.440 10.25 22,030 -0.05(-0.49%)
Mar 29, 2022 8.750 10.65 8.700 10.30 35,901 +1.85(+21.89%)
Mar 28, 2022 7.900 8.750 7.829 8.450 19,661 +0.55(+6.96%)
Mar 25, 2022 7.400 8.500 7.400 7.900 42,558 +0.45(+6.04%)
Mar 24, 2022 7.250 8.290 7.250 7.450 40,879 +0.38(+5.37%)
Mar 23, 2022 6.990 7.930 6.500 7.070 23,099 +0.33(+4.90%)
Mar 22, 2022 6.300 6.950 6.300 6.740 21,188 +0.46(+7.38%)
Mar 21, 2022 5.536 6.355 5.536 6.277 29,362 +0.97(+18.20%)
Mar 18, 2022 5.400 5.580 5.310 5.310 14,216 -0.09(-1.67%)
Mar 17, 2022 5.190 5.540 5.100 5.400 23,404 +0.33(+6.51%)
Mar 16, 2022 4.680 5.160 4.610 5.070 43,815 +0.57(+12.67%)
Mar 15, 2022 4.150 4.630 4.150 4.500 20,976 +0.24(+5.63%)
Mar 14, 2022 5.010 5.010 4.050 4.260 105,346 -1.04(-19.62%)
Mar 11, 2022 6.110 6.410 4.980 5.300 79,536 -1.11(-17.32%)
Mar 10, 2022 6.500 6.970 6.315 6.410 31,103 -0.34(-4.99%)
Mar 09, 2022 6.750 7.380 6.100 6.747 121,049 -2.17(-24.36%)
Mar 08, 2022 9.470 9.474 8.920 8.920 14,956 +0.01(+0.11%)
Mar 07, 2022 9.540 9.966 8.880 8.910 17,159 -0.78(-8.05%)
Mar 04, 2022 10.00 10.28 9.487 9.690 8,485 -0.28(-2.81%)
Mar 03, 2022 10.33 10.33 9.750 9.970 10,608 -0.03(-0.30%)
Mar 02, 2022 9.890 10.23 9.890 10.00 10,511 +0.16(+1.63%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.