Ontrak, Inc. (OTRK)
USD 1.45
(-5.84%)
USD 1.45
(-5.84%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 17 Sep, 2024 | 3.3 | 3.41 | 3.15 | 3.24 | 18.31 Thousand |
| 16 Sep, 2024 | 3.24 | 3.42 | 3.18 | 3.3 | 9987.00 |
| 13 Sep, 2024 | 3.36 | 3.36 | 3.15 | 3.23 | 9033.00 |
| 12 Sep, 2024 | 3.15 | 3.45 | 3.14 | 3.21 | 8493.00 |
| 11 Sep, 2024 | 3.09 | 3.23 | 3.05 | 3.14 | 8173.00 |
| 10 Sep, 2024 | 3.04 | 3.09 | 3.02 | 3.07 | 12.52 Thousand |
| 09 Sep, 2024 | 3.03 | 3.21 | 3.02 | 3.15 | 4700.00 |
| 06 Sep, 2024 | 3.07 | 3.15 | 3.0 | 3.12 | 7373.00 |
| 05 Sep, 2024 | 3.06 | 3.14 | 3.02 | 3.06 | 11.23 Thousand |
| 04 Sep, 2024 | 3.0 | 3.75 | 2.94 | 3.09 | 94.29 Thousand |
NOU
KETL
KIN2
MBRX
NA
AGNCN