NasdaqCM - Nasdaq Real Time Price USD

Ontrak, Inc. (OTRK)

1.4900
+0.0200
+(1.36%)
At close: June 10 at 4:00:00 PM EDT
1.4800
-0.01
(-0.67%)
After hours: June 10 at 6:19:45 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jun 10, 20251.47001.50101.47001.49001.49008,875
Jun 9, 20251.52001.53001.46001.47001.470023,000
Jun 6, 20251.49001.55001.46001.53001.530021,000
Jun 5, 20251.48001.54001.43001.47001.470037,000
Jun 4, 20251.55001.55001.46001.47001.470029,300
Jun 3, 20251.45001.54001.45001.54001.540025,600
Jun 2, 20251.50001.54001.41001.44001.440027,100
May 30, 20251.55001.57001.47001.47001.470022,500
May 29, 20251.61001.61001.52001.53001.530024,500
May 28, 20251.60001.61001.57001.58001.580018,000
May 27, 20251.59001.63001.55001.59001.590033,500
May 23, 20251.59001.59001.55001.57001.570014,700
May 22, 20251.59001.59001.53001.57001.570024,300
May 21, 20251.67001.67001.50001.56001.560017,900
May 20, 20251.65001.65001.53001.57001.570031,800
May 19, 20251.61001.68001.54001.58001.580020,200
May 16, 20251.64001.70001.50001.55001.550043,600
May 15, 20251.73001.75001.55001.62001.620048,600
May 14, 20251.69001.78001.65001.72001.720043,600
May 13, 20251.69001.72001.62001.66001.660012,900
May 12, 20251.68001.73001.65001.70001.700036,000
May 9, 20251.63001.70001.58001.64001.640031,900
May 8, 20251.56001.58001.52001.57001.57007,000
May 7, 20251.52001.58001.50001.53001.53004,900
May 6, 20251.55001.59001.46001.51001.51008,600
May 5, 20251.52001.59001.50001.55001.550011,300
May 2, 20251.49001.50001.41001.49001.490026,000
May 1, 20251.45001.47001.41001.44001.440016,300
Apr 30, 20251.51001.52001.42001.45001.450013,800
Apr 29, 20251.49001.53001.43001.51001.510014,100
Apr 28, 20251.46001.52001.46001.49001.490012,600
Apr 25, 20251.48001.54001.40001.48001.480015,100
Apr 24, 20251.52001.65001.44001.47001.470064,900
Apr 23, 20251.51001.56001.45001.54001.540021,300
Apr 22, 20251.46001.46001.41001.43001.43004,700
Apr 21, 20251.43001.48001.37001.44001.440012,800
Apr 17, 20251.42001.47001.38001.41001.410012,800
Apr 16, 20251.52001.64001.35001.43001.430025,800
Apr 15, 20251.78001.78001.45001.50001.500047,500
Apr 14, 20251.59001.68001.59001.66001.660035,000
Apr 11, 20251.57001.57001.51001.57001.570014,500
Apr 10, 20251.57001.58001.51001.51001.51009,800
Apr 9, 20251.54001.57001.48001.51001.51008,200
Apr 8, 20251.53001.56001.45001.54001.540013,800
Apr 7, 20251.47001.52001.38001.44001.440021,100
Apr 4, 20251.39001.48001.39001.45001.450026,300
Apr 3, 20251.48001.48001.36001.41001.410011,000
Apr 2, 20251.46001.51001.46001.47001.47005,400
Apr 1, 20251.45001.56001.45001.47001.470033,500
Mar 31, 20251.51001.52001.45001.45001.450016,600
Mar 28, 20251.53001.55001.48001.48001.480011,600
Mar 27, 20251.62001.64001.52001.53001.530012,000
Mar 26, 20251.69001.69001.59001.66001.66003,000
Mar 25, 20251.73001.73001.58001.68001.68008,800
Mar 24, 20251.61001.70001.61001.70001.700025,100
Mar 21, 20251.43001.55001.43001.55001.550015,300
Mar 20, 20251.43001.54001.43001.52001.52005,400
Mar 19, 20251.50001.50001.46001.47001.47007,200
Mar 18, 20251.47001.50001.43001.45001.45005,800
Mar 17, 20251.45001.50001.43001.47001.470013,300
Mar 14, 20251.45001.49001.40001.44001.44006,300
Mar 13, 20251.45001.45001.40001.40001.40006,700
Mar 12, 20251.42001.52001.39001.45001.45003,000
Mar 11, 20251.43001.45001.42001.43001.43007,300
Mar 10, 20251.46001.48001.41001.41001.41009,300
Mar 7, 20251.43001.49001.39001.49001.49008,800
Mar 6, 20251.41001.50001.38001.43001.43008,400
Mar 5, 20251.31001.44001.31001.40001.400015,100
Mar 4, 20251.40001.40001.27001.31001.310032,400
Mar 3, 20251.50001.52001.42001.44001.440016,300
Feb 28, 20251.48001.49001.43001.48001.480017,400
Feb 27, 20251.49001.52001.47001.50001.50005,900
Feb 26, 20251.50001.53001.47001.49001.490010,600
Feb 25, 20251.57001.57001.46001.50001.50008,100
Feb 24, 20251.61001.61001.46001.56001.560033,000
Feb 21, 20251.69001.70001.57001.59001.590021,700
Feb 20, 20251.72001.72001.58001.66001.660038,000
Feb 19, 20251.58001.64001.56001.60001.600030,200
Feb 18, 20251.58001.64001.55001.57001.570018,500
Feb 14, 20251.50001.60001.48001.59001.590032,400
Feb 13, 20251.41001.53001.41001.44001.440036,300
Feb 12, 20251.47001.51001.36001.40001.400040,200
Feb 11, 20251.56001.59001.50001.52001.520077,800
Feb 10, 20251.70001.74001.60001.65001.650013,500
Feb 7, 20251.70001.70001.62001.63001.63009,600
Feb 6, 20251.69001.71001.67001.67001.67005,400
Feb 5, 20251.70001.70001.62001.70001.700013,500
Feb 4, 20251.67001.75001.60001.66001.660043,300
Feb 3, 20251.62001.62001.57001.59001.590027,000
Jan 31, 20251.73001.73001.64001.68001.680012,400
Jan 30, 20251.69001.72001.66001.68001.680012,300
Jan 29, 20251.74001.81001.68001.72001.720024,200
Jan 28, 20251.75001.79001.64001.73001.730032,300
Jan 27, 20251.72001.80001.63001.73001.730028,300
Jan 24, 20251.71001.95001.71001.72001.720015,400
Jan 23, 20251.77001.85001.64001.72001.720059,100
Jan 22, 20251.81001.86001.76001.83001.830033,900
Jan 21, 20251.79001.80001.72001.80001.800019,800
Jan 17, 20251.76001.80001.69001.75001.750021,100
Jan 16, 20251.79001.79001.70001.74001.740013,600
Jan 15, 20251.74001.82001.69001.73001.730072,100
Jan 14, 20251.81001.86001.73001.80001.800014,900
Jan 13, 20251.77001.79001.65001.79001.790026,000
Jan 10, 20251.86001.89001.70001.77001.770047,600
Jan 8, 20251.78001.85001.71001.85001.8500291,000
Jan 7, 20251.78001.80001.73001.80001.800025,000
Jan 6, 20251.87001.87001.74001.81001.810087,600
Jan 3, 20251.82001.89001.81001.84001.840023,500
Jan 2, 20251.81001.95001.77001.85001.850015,700
Dec 31, 20242.04002.07001.73001.79001.7900109,300
Dec 30, 20241.76002.00001.56001.99001.9900314,700
Dec 27, 20241.56001.56001.46001.53001.530059,400
Dec 26, 20241.45001.48001.42001.48001.480052,600
Dec 24, 20241.44001.47001.42001.45001.450031,100
Dec 23, 20241.49001.49001.42001.43001.430065,300
Dec 20, 20241.46001.48001.44001.44001.440024,700
Dec 19, 20241.49001.51001.45001.46001.460014,100
Dec 18, 20241.56001.56001.41001.45001.450062,400
Dec 17, 20241.59001.59001.48001.56001.560060,100
Dec 16, 20241.66001.66001.55001.57001.570037,500
Dec 13, 20241.65001.65001.60001.64001.640018,700
Dec 12, 20241.58001.65001.58001.63001.630019,600
Dec 11, 20241.68001.68001.60001.64001.640050,200
Dec 10, 20241.68001.71001.60001.62001.620027,900
Dec 9, 20241.66001.69001.59001.66001.660089,900
Dec 6, 20241.66001.74001.63001.64001.640097,500
Dec 5, 20241.72001.77001.62001.62001.620089,700
Dec 4, 20241.73001.78001.72001.72001.720040,600
Dec 3, 20241.73001.78001.72001.73001.730044,000
Dec 2, 20241.80001.84001.74001.75001.750029,300
Nov 29, 20241.85001.85001.72001.80001.800025,700
Nov 27, 20241.80001.85001.80001.85001.850024,300
Nov 26, 20241.88001.88001.80001.80001.800020,900
Nov 25, 20241.82001.86001.82001.84001.840027,400
Nov 22, 20241.79001.85001.75001.82001.820032,700
Nov 21, 20241.86001.88001.75001.83001.830047,500
Nov 20, 20241.82001.89001.74001.83001.830043,500
Nov 19, 20241.77001.83001.70001.80001.800043,200
Nov 18, 20241.75001.75001.70001.75001.750038,800
Nov 15, 20241.75001.75001.70001.73001.730039,800
Nov 14, 20241.71001.82001.71001.78001.780085,800
Nov 13, 20241.89001.97001.79001.88001.880071,100
Nov 12, 20241.84001.97001.80001.86001.860075,300
Nov 11, 20241.81001.87001.78001.84001.840045,200
Nov 8, 20241.79001.84001.76001.83001.830045,500
Nov 7, 20241.82001.82001.75001.80001.800046,600
Nov 6, 20241.76001.82001.70001.72001.720066,200
Nov 5, 20241.75001.85001.75001.82001.820029,500
Nov 4, 20241.88001.88001.77001.77001.770033,100
Nov 1, 20241.86001.87001.77001.85001.850046,300
Oct 31, 20241.75001.86001.75001.81001.810064,800
Oct 30, 20241.85001.89001.75001.78001.780049,000
Oct 29, 20241.87001.90001.81001.84001.840043,300
Oct 28, 20242.00002.00001.82001.82001.820090,700
Oct 25, 20241.85002.00001.85001.97001.9700105,300
Oct 24, 20242.08002.15001.86001.86001.860085,800
Oct 23, 20242.11002.19001.98001.99001.9900119,800
Oct 22, 20242.10002.22002.01002.11002.1100138,300
Oct 21, 20242.11002.20002.10002.10002.100083,200
Oct 18, 20242.26002.37002.18002.20002.2000126,900
Oct 17, 20242.34002.59002.27002.28002.2800206,800
Oct 16, 20242.35002.46002.26002.37002.3700161,200
Oct 15, 20242.70002.70002.36002.40002.4000157,300
Oct 14, 20242.45002.85002.45002.53002.5300476,300
Oct 11, 20242.14002.60002.14002.44002.4400527,100
Oct 10, 20242.35002.35002.04002.26002.2600478,900
Oct 9, 20242.49002.49002.10002.35002.35002,149,000
Oct 8, 20243.00005.53002.63002.76002.760098,321,900
Oct 7, 20241.90001.98001.81001.82001.82001,255,300
Oct 4, 20242.04002.09001.81001.95001.950077,900
Oct 3, 20242.10002.18002.02002.05002.0500119,800
Oct 2, 20242.38002.44002.21002.27002.270058,300
Oct 1, 20242.45002.60002.35002.38002.380069,100
Sep 30, 20242.54002.73002.40002.43002.430074,200
Sep 27, 20242.60002.79002.56002.63002.630056,700
Sep 26, 20242.49002.79002.49002.65002.650085,800
Sep 25, 20242.58002.64002.42002.54002.5400139,900
Sep 24, 20243.05003.12002.59002.60002.6000190,700
Sep 23, 2024 1:15 Stock Splits
Sep 23, 20242.84003.98002.53003.35003.35001,073,900
Sep 20, 20243.15003.30002.85003.15003.150092,120
Sep 19, 20243.15003.30003.00003.15003.150060,073
Sep 18, 20243.30003.30003.15003.15003.15005,287
Sep 17, 20243.30003.45003.15003.30003.300018,307
Sep 16, 20243.30003.45003.15003.30003.30009,987
Sep 13, 20243.30003.30003.15003.30003.30009,033
Sep 12, 20243.15003.45003.15003.15003.15008,493
Sep 11, 20243.15003.30003.00003.15003.15008,173
Sep 10, 20243.00003.15003.00003.00003.000012,513
Sep 9, 20243.00003.15003.00003.15003.15004,700
Sep 6, 20243.00003.15003.00003.15003.15007,373
Sep 5, 20243.00003.15003.00003.00003.000011,233
Sep 4, 20243.00003.75003.00003.15003.150094,293
Sep 3, 20243.15003.15002.85003.00003.000021,420
Aug 30, 20243.30003.30002.85003.15003.1500100,540
Aug 29, 20243.30003.30002.85003.15003.1500273,233
Aug 28, 20243.45003.45003.15003.15003.150011,213
Aug 27, 20243.45003.75003.30003.45003.45004,880
Aug 26, 20243.75003.75003.45003.60003.60006,713
Aug 23, 20243.30003.60003.30003.45003.45006,433
Aug 22, 20243.60003.60003.30003.30003.300011,440
Aug 21, 20243.75003.75003.45003.60003.60006,500
Aug 20, 20243.45003.75003.30003.60003.600010,333
Aug 19, 20243.60004.05003.45003.60003.600029,053
Aug 16, 20243.15003.90003.15003.75003.750046,280
Aug 15, 20243.15003.45003.15003.30003.30009,147
Aug 14, 20243.30003.45003.00003.45003.450014,267
Aug 13, 20243.15003.30003.15003.30003.300010,893
Aug 12, 20243.15003.30002.85003.15003.150014,653
Aug 9, 20243.45003.45003.15003.15003.150015,073
Aug 8, 20243.30003.45003.00003.30003.300016,340
Aug 7, 20243.30003.45003.15003.15003.15008,893
Aug 6, 20243.15003.45003.15003.30003.300010,873
Aug 5, 20243.15003.45003.15003.15003.150015,120
Aug 2, 20242.85003.75002.85003.45003.450023,253
Aug 1, 20244.05004.05003.75003.90003.90007,940
Jul 31, 20243.75004.05003.75003.90003.90004,753
Jul 30, 20243.90003.90003.75003.90003.90005,427
Jul 29, 20243.90004.20003.75003.75003.750014,393
Jul 26, 20243.90004.05003.90003.90003.900013,853
Jul 25, 20243.90004.20003.75003.75003.750013,587
Jul 24, 20244.05004.05003.75003.90003.900014,687
Jul 23, 20244.05004.20003.90004.05004.050037,767
Jul 22, 20243.75004.35003.75004.20004.200054,987
Jul 19, 20243.60003.90003.60003.75003.750014,800
Jul 18, 20243.60003.90003.45003.75003.750027,260
Jul 17, 20243.60003.60003.30003.45003.450011,580
Jul 16, 20243.45003.60003.45003.60003.600020,527
Jul 15, 20243.60003.60003.45003.45003.45009,500
Jul 12, 20243.60003.60003.45003.45003.450012,860
Jul 11, 20243.30003.45003.15003.45003.450023,533
Jul 10, 20243.45003.45003.00003.15003.150015,487
Jul 9, 20243.15003.60003.15003.45003.450014,753
Jul 8, 20243.00003.30003.00003.15003.150013,227
Jul 5, 20242.85003.15002.85003.00003.00007,307
Jul 3, 20243.15003.30003.00003.00003.00007,593
Jul 2, 20243.00003.30002.70003.00003.000019,753
Jul 1, 20243.00003.00002.85003.00003.000017,380
Jun 28, 20243.15003.15003.00003.15003.150010,733
Jun 27, 20243.15003.15002.40003.00003.000035,047
Jun 26, 20243.30003.30003.15003.15003.150010,313
Jun 25, 20243.30003.30003.15003.15003.15009,613
Jun 24, 20243.30003.45003.30003.30003.300018,247
Jun 21, 20243.45003.45003.30003.30003.300020,787
Jun 20, 20243.45003.45003.30003.45003.450013,147
Jun 18, 20243.60003.75003.30003.45003.450016,760
Jun 17, 20243.60003.75003.30003.60003.600016,987
Jun 14, 20243.45003.75003.15003.75003.750022,447
Jun 13, 20243.45003.60003.30003.45003.450013,487
Jun 12, 20243.30003.60003.30003.45003.450013,593
Jun 11, 20243.30003.75003.15003.60003.600012,593

Related Tickers

ACON Aclarion, Inc.
7.24
+1.83%
 
DRIO DarioHealth Corp.
0.7153
-0.65%
 
TREIF Treatment.com AI Inc.
0.2574
+7.25%
 
ONMD OneMedNet Corporation
0.4350
-3.33%
 
MSPR MSP Recovery, Inc.
1.4800
+1.37%
 
LGMK LogicMark, Inc.
0.0043
+7.50%
 
BFRG Bullfrog AI Holdings, Inc.
1.9000
+11.11%
 
AHGIF Alternate Health Corp.
0.3500
+349,946.24%
 
FOXO FOXO Technologies Inc.
0.3000
-5.84%
 
FORA Forian Inc.
2.0400
-0.49%