Ontrak, Inc. (OTRK)
USD 1.49
(3.47%)
USD 1.49
(3.47%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 06 May, 2025 | 1.55 | 1.59 | 1.46 | 1.51 | 8622.00 |
| 05 May, 2025 | 1.52 | 1.59 | 1.5 | 1.55 | 11.3 Thousand |
| 02 May, 2025 | 1.49 | 1.5 | 1.41 | 1.49 | 26 Thousand |
| 01 May, 2025 | 1.45 | 1.47 | 1.41 | 1.44 | 16.3 Thousand |
| 30 Apr, 2025 | 1.51 | 1.52 | 1.42 | 1.45 | 13.8 Thousand |
| 29 Apr, 2025 | 1.49 | 1.53 | 1.43 | 1.51 | 14.19 Thousand |
| 28 Apr, 2025 | 1.46 | 1.52 | 1.46 | 1.49 | 12.61 Thousand |
| 25 Apr, 2025 | 1.48 | 1.54 | 1.4 | 1.48 | 15.1 Thousand |
NOU
KETL
KIN2
MBRX
NA
AGNCN