Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Ontrak, Inc. - Common Stock (NQ:OTRK)

0.3299 UNCHANGED

Last Price Updated: 4:00 PM EDT, Aug 15, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 15, 2025				0.3299	0	-0.04(-11.98%)
Aug 14, 2025	0.3650	0.4200	0.3300	0.3748	1,725,699	-0.05(-12.06%)
Aug 13, 2025	0.4393	0.4600	0.3951	0.4262	3,212,242	-0.01(-3.14%)
Aug 12, 2025	0.3700	0.4600	0.3580	0.4400	2,734,964	+0.08(+20.55%)
Aug 11, 2025	0.3795	0.3850	0.3400	0.3650	1,367,261	-0.01(-2.41%)
Aug 08, 2025	0.3600	0.3898	0.3300	0.3740	1,515,398	+0.02(+6.83%)
Aug 07, 2025	0.3600	0.3740	0.3110	0.3501	2,713,482	-0.05(-12.58%)
Aug 06, 2025	0.4275	0.4400	0.3552	0.4005	15,194,869	+0.01(+3.76%)
Aug 05, 2025	0.2710	0.6256	0.2710	0.3860	142,783,024	+0.11(+40.06%)
Aug 04, 2025	0.3000	0.3002	0.2550	0.2756	3,979,487	-0.04(-11.35%)
Aug 01, 2025	0.2610	0.4324	0.2320	0.3109	23,667,912	+0.00(+1.47%)
Jul 31, 2025	0.4894	0.4894	0.2500	0.3064	6,070,052	-0.18(-37.21%)
Jul 30, 2025	0.4789	0.5093	0.4600	0.4880	410,291	-0.00(-0.37%)
Jul 29, 2025	0.5300	0.5533	0.4897	0.4898	527,970	-0.04(-6.86%)
Jul 28, 2025	0.5900	0.5924	0.5026	0.5259	722,387	-0.06(-9.99%)
Jul 25, 2025	0.5900	0.5947	0.5354	0.5843	609,466	+0.00(+0.36%)
Jul 24, 2025	0.6200	0.6602	0.5775	0.5822	860,997	-0.02(-2.97%)
Jul 23, 2025	0.5770	0.7100	0.5770	0.6000	3,390,212	+0.03(+5.28%)
Jul 22, 2025	0.6247	0.6400	0.5018	0.5699	960,750	-0.07(-10.72%)
Jul 21, 2025	0.5700	0.6799	0.4578	0.6383	3,821,397	+0.08(+13.98%)
Jul 18, 2025	0.5599	0.6120	0.5313	0.5600	1,048,371	+0.02(+3.70%)
Jul 17, 2025	0.4800	0.5400	0.4750	0.5400	1,649,154	+0.07(+15.88%)
Jul 16, 2025	0.4675	0.4800	0.4556	0.4660	494,023	-0.01(-1.56%)
Jul 15, 2025	0.5100	0.5108	0.4550	0.4734	910,670	-0.01(-2.79%)
Jul 14, 2025	0.4500	0.5050	0.4450	0.4870	1,249,553	+0.04(+9.68%)
Jul 11, 2025	0.4400	0.4488	0.4150	0.4440	534,702	+0.01(+1.37%)
Jul 10, 2025	0.4450	0.4475	0.4100	0.4380	773,119	+0.02(+3.79%)
Jul 09, 2025	0.4500	0.4500	0.4070	0.4220	1,491,181	-0.02(-3.52%)
Jul 08, 2025	0.4300	0.4549	0.4200	0.4374	1,278,846	-0.00(-0.59%)
Jul 07, 2025	0.4523	0.4740	0.4350	0.4400	2,311,737	-0.06(-11.96%)
Jul 03, 2025	0.5150	0.5150	0.4600	0.4998	9,845,132	+0.02(+3.48%)
Jul 02, 2025	0.4520	0.4920	0.4250	0.4830	1,390,379	+0.02(+5.05%)
Jul 01, 2025	0.4989	0.4989	0.4244	0.4598	2,345,419	-0.04(-7.87%)
Jun 30, 2025	0.5450	0.5450	0.4800	0.4991	999,751	-0.05(-9.81%)
Jun 27, 2025	0.5300	0.5900	0.5000	0.5534	3,324,033	-0.42(-43.10%)
Jun 26, 2025	0.9800	1.000	0.9300	0.9726	83,290	-0.00(-0.19%)
Jun 25, 2025	1.050	1.050	0.9402	0.9745	93,361	-0.08(-7.19%)
Jun 24, 2025	1.320	1.385	1.020	1.050	217,751	-0.28(-21.05%)
Jun 23, 2025	1.370	1.370	1.320	1.330	18,488	-0.05(-3.62%)
Jun 20, 2025	1.380	1.390	1.380	1.380	6,190	-0.01(-0.72%)
Jun 18, 2025	1.380	1.400	1.374	1.390	6,440	+0.00(+0.00%)
Jun 17, 2025	1.380	1.450	1.370	1.390	41,614	-0.03(-2.11%)
Jun 16, 2025	1.420	1.430	1.420	1.420	13,644	-0.01(-0.70%)
Jun 13, 2025	1.460	1.470	1.430	1.430	7,166	-0.03(-2.05%)
Jun 12, 2025	1.490	1.490	1.460	1.460	4,374	-0.04(-2.67%)
Jun 11, 2025	1.460	1.500	1.450	1.500	12,046	+0.01(+0.67%)
Jun 10, 2025	1.470	1.501	1.470	1.490	8,900	+0.02(+1.36%)
Jun 09, 2025	1.520	1.530	1.460	1.470	23,039	-0.06(-3.92%)
Jun 06, 2025	1.490	1.550	1.460	1.530	21,015	+0.06(+4.08%)
Jun 05, 2025	1.480	1.543	1.430	1.470	37,013	+0.00(+0.00%)
Jun 04, 2025	1.550	1.550	1.460	1.470	29,283	-0.07(-4.55%)
Jun 03, 2025	1.450	1.541	1.450	1.540	25,726	+0.10(+6.94%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Ontrak, Inc. - Common Stock (NQ:OTRK)

Historical Prices