Ontrak, Inc. (OTRK)
USD 1.45
(-5.84%)
USD 1.45
(-5.84%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 13 Dec, 2023 | 7.93 | 7.93 | 6.0 | 6.33 | 6647.00 |
| 12 Dec, 2023 | 7.65 | 7.65 | 6.74 | 6.75 | 6713.00 |
| 11 Dec, 2023 | 9.07 | 9.07 | 7.5 | 7.62 | 8136.00 |
| 08 Dec, 2023 | 8.25 | 8.25 | 7.58 | 7.88 | 2889.00 |
| 07 Dec, 2023 | 8.0 | 8.55 | 7.8 | 7.95 | 4417.00 |
| 06 Dec, 2023 | 8.1 | 8.48 | 7.8 | 8.25 | 3315.00 |
| 05 Dec, 2023 | 8.85 | 8.85 | 7.95 | 8.25 | 5316.00 |
| 04 Dec, 2023 | 8.55 | 8.69 | 7.95 | 8.6 | 4320.00 |
| 01 Dec, 2023 | 8.4 | 8.4 | 7.95 | 8.25 | 5628.00 |
| 30 Nov, 2023 | 8.82 | 9.0 | 8.25 | 8.59 | 2794.00 |
NOU
KETL
KIN2
MBRX
NA
AGNCN