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)

0.4998 +0.0168 (+3.48%)

Streaming Delayed Price Updated: 1:00 PM EDT, Jul 3, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jun 02, 2025	1.500	1.540	1.410	1.440	27,108	-0.03(-2.04%)
May 30, 2025	1.550	1.573	1.470	1.470	22,523	-0.06(-3.77%)
May 29, 2025	1.610	1.610	1.520	1.528	24,530	-0.05(-3.32%)
May 28, 2025	1.600	1.609	1.570	1.580	18,015	-0.01(-0.63%)
May 27, 2025	1.590	1.630	1.550	1.590	33,750	+0.02(+1.27%)
May 23, 2025	1.590	1.590	1.545	1.570	14,902	+0.00(+0.00%)
May 22, 2025	1.590	1.590	1.530	1.570	24,293	+0.01(+0.64%)
May 21, 2025	1.670	1.670	1.500	1.560	17,939	-0.01(-0.64%)
May 20, 2025	1.650	1.650	1.530	1.570	31,896	-0.01(-0.63%)
May 19, 2025	1.610	1.683	1.540	1.580	20,157	+0.03(+1.94%)
May 16, 2025	1.640	1.705	1.500	1.550	43,662	-0.07(-4.32%)
May 15, 2025	1.730	1.748	1.550	1.620	48,578	-0.10(-6.03%)
May 14, 2025	1.690	1.780	1.650	1.724	43,598	+0.06(+3.86%)
May 13, 2025	1.690	1.720	1.620	1.660	12,869	-0.04(-2.35%)
May 12, 2025	1.680	1.730	1.650	1.700	36,003	+0.06(+3.66%)
May 09, 2025	1.630	1.700	1.580	1.640	32,018	+0.07(+4.46%)
May 08, 2025	1.560	1.580	1.515	1.570	6,970	+0.04(+2.61%)
May 07, 2025	1.520	1.580	1.500	1.530	4,920	+0.02(+1.32%)
May 06, 2025	1.550	1.589	1.460	1.510	8,622	-0.04(-2.58%)
May 05, 2025	1.520	1.590	1.500	1.550	11,274	+0.06(+4.03%)
May 02, 2025	1.490	1.500	1.410	1.490	25,952	+0.05(+3.47%)

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