Ontrak, Inc. (OTRK)
USD 1.45
(-5.84%)
USD 1.45
(-5.84%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 08 May, 2024 | 4.05 | 4.05 | 3.78 | 3.91 | 17.17 Thousand |
| 07 May, 2024 | 3.75 | 4.16 | 3.75 | 3.99 | 32.13 Thousand |
| 06 May, 2024 | 3.6 | 3.75 | 3.54 | 3.75 | 54.92 Thousand |
| 03 May, 2024 | 4.01 | 4.05 | 3.31 | 3.54 | 54.08 Thousand |
| 02 May, 2024 | 4.09 | 4.2 | 3.9 | 3.93 | 24.94 Thousand |
| 01 May, 2024 | 3.99 | 4.08 | 3.9 | 3.98 | 25.28 Thousand |
| 30 Apr, 2024 | 4.2 | 4.2 | 3.9 | 4.11 | 37.5 Thousand |
| 29 Apr, 2024 | 4.71 | 4.79 | 4.35 | 4.43 | 23.22 Thousand |
| 26 Apr, 2024 | 4.85 | 5.08 | 4.25 | 4.39 | 90.44 Thousand |
| 25 Apr, 2024 | 4.88 | 5.1 | 4.83 | 5.0 | 28.46 Thousand |
NOU
KETL
KIN2
MBRX
NA
AGNCN