Ontrak, Inc. (OTRK)
USD 1.54
(7.69%)
USD 1.54
(7.69%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 11 Mar, 2025 | 1.43 | 1.45 | 1.42 | 1.43 | 7336.00 |
| 10 Mar, 2025 | 1.46 | 1.48 | 1.41 | 1.41 | 9354.00 |
| 07 Mar, 2025 | 1.43 | 1.49 | 1.39 | 1.49 | 8800.00 |
| 06 Mar, 2025 | 1.41 | 1.5 | 1.38 | 1.43 | 8447.00 |
| 05 Mar, 2025 | 1.31 | 1.44 | 1.31 | 1.4 | 15.1 Thousand |
| 04 Mar, 2025 | 1.4 | 1.4 | 1.27 | 1.31 | 32.51 Thousand |
| 03 Mar, 2025 | 1.5 | 1.52 | 1.42 | 1.44 | 16.48 Thousand |
| 28 Feb, 2025 | 1.48 | 1.49 | 1.43 | 1.48 | 17.4 Thousand |
| 27 Feb, 2025 | 1.49 | 1.52 | 1.47 | 1.5 | 5908.00 |
| 26 Feb, 2025 | 1.5 | 1.53 | 1.47 | 1.49 | 10.6 Thousand |
NOU
KETL
KIN2
MBRX
NA
AGNCN