Ontrak, Inc. (OTRK)
USD 1.49
(3.47%)
USD 1.49
(3.47%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 28 May, 2024 | 3.93 | 4.02 | 3.78 | 3.83 | 19.14 Thousand |
| 24 May, 2024 | 4.05 | 4.13 | 3.98 | 4.05 | 12.84 Thousand |
| 23 May, 2024 | 4.05 | 4.2 | 3.93 | 4.08 | 25.51 Thousand |
| 22 May, 2024 | 4.02 | 4.2 | 3.93 | 4.02 | 8800.00 |
| 21 May, 2024 | 3.93 | 4.05 | 3.89 | 4.02 | 12.08 Thousand |
| 20 May, 2024 | 4.02 | 4.13 | 3.81 | 3.9 | 24.43 Thousand |
| 17 May, 2024 | 4.05 | 4.13 | 3.78 | 3.83 | 59.95 Thousand |
| 16 May, 2024 | 4.05 | 4.28 | 4.02 | 4.18 | 46.99 Thousand |
| 15 May, 2024 | 4.65 | 4.65 | 3.94 | 4.01 | 48.05 Thousand |
| 14 May, 2024 | 4.2 | 4.84 | 4.2 | 4.47 | 142.91 Thousand |
NOU
KETL
KIN2
MBRX
NA
AGNCN