Ontrak, Inc. (OTRK)
USD 1.45
(-5.84%)
USD 1.45
(-5.84%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 01 Oct, 2024 | 2.45 | 2.6 | 2.35 | 2.38 | 69.1 Thousand |
| 30 Sep, 2024 | 2.54 | 2.73 | 2.4 | 2.43 | 75.55 Thousand |
| 27 Sep, 2024 | 2.6 | 2.79 | 2.56 | 2.63 | 56.92 Thousand |
| 26 Sep, 2024 | 2.49 | 2.79 | 2.49 | 2.65 | 85.8 Thousand |
| 25 Sep, 2024 | 2.58 | 2.64 | 2.42 | 2.54 | 140.02 Thousand |
| 24 Sep, 2024 | 3.05 | 3.12 | 2.59 | 2.6 | 190.7 Thousand |
| 23 Sep, 2024 | 2.84 | 3.98 | 2.53 | 3.35 | 1.07 Million |
| 20 Sep, 2024 | 3.15 | 3.27 | 2.85 | 3.14 | 92.12 Thousand |
| 19 Sep, 2024 | 3.16 | 3.3 | 2.94 | 3.09 | 60.07 Thousand |
| 18 Sep, 2024 | 3.24 | 3.36 | 3.15 | 3.22 | 5288.00 |
NOU
KETL
KIN2
MBRX
NA
AGNCN