Ontrak, Inc. (OTRK)
USD 1.49
(3.47%)
USD 1.49
(3.47%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 20 May, 2025 | 1.65 | 1.65 | 1.53 | 1.57 | 31.98 Thousand |
| 19 May, 2025 | 1.61 | 1.68 | 1.54 | 1.58 | 20.2 Thousand |
| 16 May, 2025 | 1.64 | 1.7 | 1.5 | 1.55 | 43.66 Thousand |
| 15 May, 2025 | 1.73 | 1.75 | 1.55 | 1.62 | 48.6 Thousand |
| 14 May, 2025 | 1.69 | 1.78 | 1.65 | 1.72 | 43.8 Thousand |
| 13 May, 2025 | 1.69 | 1.72 | 1.62 | 1.66 | 12.9 Thousand |
| 12 May, 2025 | 1.68 | 1.73 | 1.65 | 1.7 | 36.21 Thousand |
| 09 May, 2025 | 1.63 | 1.7 | 1.58 | 1.64 | 32.01 Thousand |
| 08 May, 2025 | 1.56 | 1.58 | 1.52 | 1.57 | 7002.00 |
| 07 May, 2025 | 1.52 | 1.58 | 1.5 | 1.53 | 5023.00 |
NOU
KETL
KIN2
MBRX
NA
AGNCN