Ontrak, Inc. (OTRK)
USD 1.45
(-5.84%)
USD 1.45
(-5.84%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 13 Jan, 2025 | 1.77 | 1.79 | 1.65 | 1.79 | 26 Thousand |
| 10 Jan, 2025 | 1.86 | 1.89 | 1.7 | 1.77 | 47.63 Thousand |
| 08 Jan, 2025 | 1.78 | 1.85 | 1.71 | 1.85 | 291 Thousand |
| 07 Jan, 2025 | 1.78 | 1.8 | 1.73 | 1.8 | 25.05 Thousand |
| 06 Jan, 2025 | 1.87 | 1.87 | 1.74 | 1.81 | 87.66 Thousand |
| 03 Jan, 2025 | 1.82 | 1.89 | 1.81 | 1.84 | 23.54 Thousand |
| 02 Jan, 2025 | 1.81 | 1.95 | 1.77 | 1.85 | 15.71 Thousand |
| 31 Dec, 2024 | 2.04 | 2.07 | 1.73 | 1.79 | 109.32 Thousand |
| 30 Dec, 2024 | 1.76 | 2.0 | 1.56 | 1.99 | 314.71 Thousand |
| 27 Dec, 2024 | 1.56 | 1.56 | 1.46 | 1.53 | 59.49 Thousand |
NOU
KETL
KIN2
MBRX
NA
AGNCN