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

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

1.570 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
May 01, 2025	1.450	1.470	1.410	1.440	16,303	-0.01(-0.69%)
Apr 30, 2025	1.510	1.520	1.420	1.450	13,799	-0.06(-3.97%)
Apr 29, 2025	1.490	1.530	1.431	1.510	14,197	+0.02(+1.34%)
Apr 28, 2025	1.460	1.518	1.460	1.490	12,604	+0.01(+0.68%)
Apr 25, 2025	1.480	1.535	1.400	1.480	15,108	+0.01(+1.02%)
Apr 24, 2025	1.520	1.650	1.440	1.465	64,887	-0.07(-4.87%)
Apr 23, 2025	1.510	1.560	1.445	1.540	21,331	+0.11(+7.69%)
Apr 22, 2025	1.460	1.460	1.410	1.430	4,686	-0.01(-0.69%)
Apr 21, 2025	1.430	1.480	1.370	1.440	12,845	+0.03(+2.13%)
Apr 17, 2025	1.420	1.470	1.380	1.410	12,955	-0.02(-1.40%)
Apr 16, 2025	1.520	1.640	1.354	1.430	25,846	-0.07(-4.67%)
Apr 15, 2025	1.780	1.780	1.450	1.500	47,778	-0.16(-9.64%)
Apr 14, 2025	1.590	1.680	1.589	1.660	34,964	+0.09(+5.77%)
Apr 11, 2025	1.570	1.570	1.510	1.569	14,476	+0.06(+3.94%)
Apr 10, 2025	1.570	1.580	1.510	1.510	9,777	+0.00(+0.20%)
Apr 09, 2025	1.540	1.570	1.481	1.507	8,173	-0.03(-2.14%)
Apr 08, 2025	1.530	1.560	1.450	1.540	13,839	+0.10(+6.77%)
Apr 07, 2025	1.470	1.521	1.380	1.442	21,282	-0.01(-0.65%)
Apr 04, 2025	1.390	1.480	1.390	1.452	26,294	+0.05(+3.32%)
Apr 03, 2025	1.480	1.480	1.360	1.405	10,964	-0.06(-4.42%)
Apr 02, 2025	1.460	1.506	1.460	1.470	4,148	+0.00(+0.34%)
Apr 01, 2025	1.450	1.560	1.450	1.465	33,467	+0.02(+1.03%)
Mar 31, 2025	1.510	1.516	1.450	1.450	16,586	-0.03(-2.03%)
Mar 28, 2025	1.530	1.550	1.480	1.480	11,638	-0.05(-3.27%)
Mar 27, 2025	1.620	1.640	1.520	1.530	11,954	-0.13(-7.83%)
Mar 26, 2025	1.690	1.690	1.587	1.660	2,981	-0.02(-1.19%)
Mar 25, 2025	1.730	1.730	1.575	1.680	8,819	-0.02(-1.18%)
Mar 24, 2025	1.610	1.700	1.610	1.700	25,201	+0.15(+9.68%)
Mar 21, 2025	1.430	1.550	1.430	1.550	15,344	+0.04(+2.31%)
Mar 20, 2025	1.430	1.540	1.430	1.515	5,419	+0.04(+3.06%)
Mar 19, 2025	1.500	1.500	1.456	1.470	7,239	+0.02(+1.55%)
Mar 18, 2025	1.470	1.500	1.430	1.448	5,791	-0.02(-1.52%)
Mar 17, 2025	1.450	1.500	1.430	1.470	13,505	+0.03(+2.08%)
Mar 14, 2025	1.450	1.490	1.400	1.440	6,290	+0.04(+3.23%)
Mar 13, 2025	1.450	1.450	1.395	1.395	6,695	-0.05(-3.79%)
Mar 12, 2025	1.420	1.523	1.389	1.450	2,997	+0.02(+1.40%)
Mar 11, 2025	1.430	1.454	1.416	1.430	7,336	+0.02(+1.42%)
Mar 10, 2025	1.460	1.485	1.410	1.410	9,304	-0.08(-5.37%)
Mar 07, 2025	1.430	1.490	1.390	1.490	8,788	+0.06(+4.20%)
Mar 06, 2025	1.410	1.500	1.380	1.430	8,446	+0.03(+2.14%)
Mar 05, 2025	1.310	1.440	1.310	1.400	14,552	+0.09(+6.87%)
Mar 04, 2025	1.400	1.400	1.270	1.310	32,378	-0.12(-8.71%)

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