STOCKS RISE, LED BY STELLAR ALPHABET, MICROSOFT EARNINGS

Results from 'Magnificent Seven' duo show cloud revenue boosted by strong AI demand

Ontrak, Inc. (OTRK)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD

Add to watchlist

0.3192

-0.0138

(-4.14%)

As of 12:21PM EDT. Market open.

Time Period:

Apr 26, 2023 - Apr 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	0.3230	0.3387	0.3100	0.3192	0.3192	647,250
Apr 25, 2024	0.3300	0.3400	0.3200	0.3300	0.3300	407,300
Apr 24, 2024	0.3700	0.3900	0.3300	0.3400	0.3400	926,700
Apr 23, 2024	0.3300	0.3700	0.3100	0.3500	0.3500	1,757,700
Apr 22, 2024	0.2800	0.3100	0.2700	0.3000	0.3000	1,800,500
Apr 19, 2024	0.2800	0.2800	0.2400	0.2500	0.2500	1,784,600
Apr 18, 2024	0.3700	0.3700	0.2600	0.2700	0.2700	2,650,800
Apr 17, 2024	0.3700	0.3900	0.3700	0.3700	0.3700	3,317,300
Apr 16, 2024	0.4500	0.5100	0.4200	0.4600	0.4600	5,877,800
Apr 15, 2024	0.4000	0.4700	0.3900	0.4400	0.4400	2,889,500
Apr 12, 2024	0.3800	0.4500	0.3800	0.3900	0.3900	5,060,100
Apr 11, 2024	0.3700	0.3800	0.3700	0.3800	0.3800	4,739,300
Apr 10, 2024	0.3700	0.4000	0.3600	0.3700	0.3700	1,445,600
Apr 09, 2024	0.3600	0.4200	0.3500	0.3700	0.3700	2,121,400
Apr 08, 2024	0.3500	0.3800	0.3500	0.3600	0.3600	1,151,500
Apr 05, 2024	0.3600	0.3900	0.3200	0.3400	0.3400	2,543,000
Apr 04, 2024	0.4400	0.4500	0.3700	0.3900	0.3900	2,335,900
Apr 03, 2024	0.4700	0.4900	0.4000	0.4400	0.4400	3,420,800
Apr 02, 2024	0.4600	0.5700	0.4400	0.4900	0.4900	6,146,700
Apr 01, 2024	0.5700	0.5700	0.4400	0.4500	0.4500	5,225,400
Mar 28, 2024	0.5900	1.0700	0.3800	0.5100	0.5100	43,853,300
Mar 27, 2024	0.4600	0.6400	0.4600	0.6000	0.6000	21,578,200
Mar 26, 2024	0.3600	0.4600	0.3500	0.4300	0.4300	5,206,400
Mar 25, 2024	0.3800	0.4200	0.3500	0.3600	0.3600	3,947,900
Mar 22, 2024	0.2900	0.4800	0.2700	0.3900	0.3900	53,767,700
Mar 21, 2024	0.2900	0.3000	0.2400	0.2600	0.2600	6,467,600
Mar 20, 2024	0.3600	0.3700	0.3100	0.3200	0.3200	11,181,200
Mar 19, 2024	0.5100	0.6200	0.3400	0.4400	0.4400	214,430,200
Mar 18, 2024	0.1900	0.2000	0.1800	0.1900	0.1900	13,743,800
Mar 15, 2024	0.1700	0.2000	0.1700	0.1800	0.1800	574,800
Mar 14, 2024	0.1800	0.1800	0.1600	0.1700	0.1700	236,700
Mar 13, 2024	0.1600	0.1900	0.1600	0.1800	0.1800	620,400
Mar 12, 2024	0.1700	0.1700	0.1600	0.1600	0.1600	440,100
Mar 11, 2024	0.1600	0.1700	0.1500	0.1600	0.1600	406,800
Mar 08, 2024	0.1600	0.1600	0.1400	0.1500	0.1500	387,000
Mar 07, 2024	0.1600	0.1600	0.1400	0.1600	0.1600	325,100
Mar 06, 2024	0.1600	0.1700	0.1500	0.1600	0.1600	381,300
Mar 05, 2024	0.1600	0.1600	0.1500	0.1600	0.1600	339,600
Mar 04, 2024	0.1600	0.1600	0.1400	0.1500	0.1500	1,070,200
Mar 01, 2024	0.1700	0.1800	0.1600	0.1600	0.1600	989,900
Feb 29, 2024	0.2000	0.2000	0.1600	0.1600	0.1600	1,911,900
Feb 28, 2024	0.1900	0.2000	0.1700	0.1800	0.1800	751,100
Feb 27, 2024	0.2200	0.2500	0.1800	0.1900	0.1900	3,857,500
Feb 26, 2024	0.1900	0.2100	0.1800	0.2000	0.2000	719,400
Feb 23, 2024	0.2000	0.2100	0.1800	0.1900	0.1900	96,400
Feb 22, 2024	0.1900	0.2000	0.1800	0.2000	0.2000	167,500
Feb 21, 2024	0.2000	0.2100	0.1900	0.2100	0.2100	115,000
Feb 20, 2024	0.1900	0.2000	0.1800	0.2000	0.2000	257,800
Feb 16, 2024	0.1900	0.1900	0.1700	0.1900	0.1900	115,200
Feb 15, 2024	0.1900	0.1900	0.1800	0.1900	0.1900	158,400
Feb 14, 2024	0.1700	0.1800	0.1700	0.1800	0.1800	189,700
Feb 13, 2024	0.1800	0.1800	0.1700	0.1800	0.1800	129,200
Feb 12, 2024	0.1900	0.2100	0.1700	0.1800	0.1800	960,300
Feb 09, 2024	0.1700	0.1900	0.1600	0.1800	0.1800	542,000
Feb 08, 2024	0.1800	0.1800	0.1700	0.1700	0.1700	322,900
Feb 07, 2024	0.2000	0.2100	0.1800	0.1800	0.1800	346,400
Feb 06, 2024	0.2000	0.2000	0.1500	0.1800	0.1800	561,500
Feb 05, 2024	0.2300	0.2300	0.1900	0.2000	0.2000	435,100
Feb 02, 2024	0.2100	0.2400	0.2100	0.2200	0.2200	211,000
Feb 01, 2024	0.2300	0.2300	0.2000	0.2100	0.2100	332,000
Jan 31, 2024	0.2100	0.2200	0.2000	0.2200	0.2200	426,800
Jan 30, 2024	0.2200	0.2300	0.2000	0.2100	0.2100	108,000
Jan 29, 2024	0.2400	0.2500	0.2200	0.2200	0.2200	371,600
Jan 26, 2024	0.2400	0.2500	0.2200	0.2400	0.2400	124,800
Jan 25, 2024	0.2300	0.2400	0.2100	0.2400	0.2400	91,600
Jan 24, 2024	0.2300	0.2300	0.2000	0.2300	0.2300	351,100
Jan 23, 2024	0.2500	0.2500	0.2200	0.2300	0.2300	128,000
Jan 22, 2024	0.2600	0.2700	0.2300	0.2500	0.2500	138,000
Jan 19, 2024	0.2500	0.2600	0.2500	0.2600	0.2600	36,700
Jan 18, 2024	0.2800	0.2800	0.2400	0.2500	0.2500	126,700
Jan 17, 2024	0.2700	0.2800	0.2500	0.2700	0.2700	102,100
Jan 16, 2024	0.3000	0.3000	0.2700	0.2800	0.2800	182,800
Jan 12, 2024	0.3000	0.3200	0.2800	0.2900	0.2900	104,400
Jan 11, 2024	0.3200	0.3200	0.2900	0.3000	0.3000	87,400
Jan 10, 2024	0.3400	0.3400	0.3100	0.3100	0.3100	161,800
Jan 09, 2024	0.3800	0.3800	0.3200	0.3300	0.3300	217,600
Jan 08, 2024	0.3900	0.3900	0.3600	0.3600	0.3600	57,800
Jan 05, 2024	0.3800	0.4000	0.3700	0.3700	0.3700	41,400
Jan 04, 2024	0.3900	0.4200	0.3600	0.3600	0.3600	62,000
Jan 03, 2024	0.4000	0.4200	0.3600	0.3800	0.3800	135,200
Jan 02, 2024	0.4000	0.4100	0.3800	0.3900	0.3900	90,900
Dec 29, 2023	0.4200	0.4400	0.4000	0.4000	0.4000	143,200
Dec 28, 2023	0.4200	0.4300	0.4100	0.4300	0.4300	110,200
Dec 27, 2023	0.4200	0.4200	0.3900	0.4200	0.4200	160,700
Dec 26, 2023	0.4000	0.4200	0.4000	0.4100	0.4100	76,300
Dec 22, 2023	0.4300	0.4300	0.4100	0.4200	0.4200	64,100
Dec 21, 2023	0.4000	0.4300	0.3800	0.4200	0.4200	95,600
Dec 20, 2023	0.4100	0.4200	0.3700	0.4000	0.4000	503,800
Dec 19, 2023	0.4000	0.4500	0.4000	0.4500	0.4500	209,200
Dec 18, 2023	0.4500	0.4500	0.4000	0.4100	0.4100	135,100
Dec 15, 2023	0.4300	0.4900	0.4000	0.4100	0.4100	118,700
Dec 14, 2023	0.4300	0.4500	0.3900	0.4500	0.4500	89,200
Dec 13, 2023	0.5300	0.5300	0.4000	0.4200	0.4200	99,700
Dec 12, 2023	0.5100	0.5100	0.4500	0.4500	0.4500	100,700
Dec 11, 2023	0.6100	0.6100	0.5000	0.5100	0.5100	121,900
Dec 08, 2023	0.5500	0.5500	0.5100	0.5300	0.5300	43,300
Dec 07, 2023	0.5300	0.5700	0.5200	0.5300	0.5300	66,200
Dec 06, 2023	0.5400	0.5600	0.5200	0.5500	0.5500	49,700
Dec 05, 2023	0.5900	0.5900	0.5300	0.5500	0.5500	79,700
Dec 04, 2023	0.5700	0.5800	0.5300	0.5700	0.5700	64,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,982.98+97.60(+0.45%)

S&P 5005,103.02+54.60(+1.08%)

DOW38,253.54+167.74(+0.44%)

CAD/USD0.7314-0.0009(-0.12%)

CRUDE OIL84.05+0.48(+0.57%)

Bitcoin CAD86,922.71-736.29(-0.84%)

STOCKS RISE, LED BY STELLAR ALPHABET, MICROSOFT EARNINGS

Ontrak, Inc. (OTRK)

S&P/TSX
21,982.98
+97.60(+0.45%)

S&P 500
5,103.02
+54.60(+1.08%)

DOW
38,253.54
+167.74(+0.44%)

CAD/USD
0.7314
-0.0009(-0.12%)

CRUDE OIL
84.05
+0.48(+0.57%)

Bitcoin CAD
86,922.71
-736.29(-0.84%)