Holen Sie sich die Stockscreener-App
0.2079
1.86%
0.0038
Handel nachbörslich:
.20
-0.0079
-3.80%
Ontrak Inc-Aktien (OTRK) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-09-06 | $0.2098 | $0.20 | $0.0098 | 106,739.0 | +1.86% |
| 2024-09-05 | $0.2094 | $0.2015 | $0.0079 | 165,740.0 | -0.97% |
| 2024-09-04 | $0.25 | $0.196 | $0.054 | 1,412,579.0 | +5.58% |
| 2024-09-03 | $0.2099 | $0.1916 | $0.0183 | 300,445.0 | -6.87% |
| 2024-08-30 | $0.216 | $0.19 | $0.026 | 464,885.0 | +0.72% |
| 2024-08-29 | $0.2184 | $0.191 | $0.0274 | 4,061,693.0 | -0.90% |
| 2024-08-28 | $0.234 | $0.21 | $0.024 | 167,309.0 | -7.37% |
| 2024-08-27 | $0.25 | $0.2211 | $0.0289 | 68,244.0 | -6.32% |
| 2024-08-26 | $0.249 | $0.2327 | $0.0163 | 99,520.0 | +3.51% |
| 2024-08-23 | $0.2398 | $0.2201 | $0.0197 | 96,301.0 | +5.98% |
| 2024-08-22 | $0.24 | $0.2202 | $0.0198 | 169,996.0 | -6.13% |
| 2024-08-21 | $0.2499 | $0.231 | $0.0189 | 97,361.0 | +0.00% |
| 2024-08-20 | $0.2499 | $0.2198 | $0.0301 | 154,086.0 | -1.22% |
| 2024-08-19 | $0.2651 | $0.2315 | $0.0336 | 433,002.0 | -2.90% |
| 2024-08-16 | $0.255 | $0.21 | $0.045 | 683,280.0 | +11.87% |
| 2024-08-15 | $0.2286 | $0.207 | $0.0216 | 134,235.0 | -3.95% |
| 2024-08-14 | $0.2299 | $0.2002 | $0.0297 | 213,709.0 | +5.56% |
| 2024-08-13 | $0.2165 | $0.2051 | $0.0114 | 155,052.0 | +3.70% |
| 2024-08-12 | $0.2192 | $0.1903 | $0.0289 | 218,816.0 | -1.19% |
| 2024-08-09 | $0.2349 | $0.2063 | $0.0286 | 224,525.0 | -6.19% |
Ontrak Inc-Aktien (OTRK) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Ontrak Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der OTRK-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Ontrak Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Ontrak Inc-Aktien (OTRK) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-09 | $0.25 | $0.1916 | $0.0584 | 2,092,242.0 | -0.81% |
| 2024-08 | $0.2699 | $0.19 | $0.0799 | 8,672,134.0 | -20.33% |
| 2024-07 | $0.2898 | $0.181 | $0.1088 | 5,490,224.0 | +27.59% |
| 2024-06 | $0.2729 | $0.1635 | $0.1094 | 5,182,630.0 | -17.85% |
| 2024-05 | $0.3225 | $0.2204 | $0.1021 | 10,462,398.0 | -8.39% |
| 2024-04 | $0.5743 | $0.2401 | $0.3342 | 56,103,497.0 | -45.91% |
| 2024-03 | $1.07 | $0.135 | $0.935 | 370,010,257.0 | +208.90% |
| 2024-02 | $0.25 | $0.15 | $0.10 | 11,681,942.0 | -25.42% |
| 2024-01 | $0.42 | $0.2014 | $0.2186 | 3,106,236.0 | -45.16% |
Ontrak Inc-Aktien (OTRK) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $0.605 | $0.37 | $0.235 | 2,404,548.0 | -29.96% |
| 2023-11 | $1.42 | $0.55 | $0.8696 | 1,816,120.0 | -46.50% |
| 2023-10 | $1.10 | $0.65 | $0.45 | 936,033.0 | +23.70% |
| 2023-09 | $0.98 | $0.7958 | $0.1842 | 911,515.0 | -6.26% |
| 2023-08 | $2.70 | $0.9225 | $1.78 | 1,135,778.0 | -61.55% |
| 2023-07 | $2.71 | $0.35 | $2.36 | 3,297,088.0 | +408.47% |
| 2023-06 | $0.68 | $0.43 | $0.25 | 3,963,414.0 | +4.89% |
| 2023-05 | $0.538 | $0.40 | $0.138 | 1,986,357.0 | +6.66% |
| 2023-04 | $0.55 | $0.4112 | $0.1388 | 1,416,771.0 | -20.09% |
| 2023-03 | $0.6625 | $0.41 | $0.2525 | 6,506,611.0 | -14.98% |
| 2023-02 | $1.17 | $0.601 | $0.569 | 8,188,414.0 | -46.00% |
| 2023-01 | $1.65 | $0.34 | $1.31 | 234,141,607.0 | +212.84% |
Ontrak Inc-Aktien (OTRK) Preisverlauf 2022
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2022-12 | $0.4599 | $0.342 | $0.1179 | 2,824,673.0 | -14.51% |
| 2022-11 | $0.48 | $0.351 | $0.129 | 3,284,273.0 | +11.69% |
| 2022-10 | $0.508 | $0.3558 | $0.1522 | 3,625,906.0 | -18.09% |
| 2022-09 | $0.76 | $0.4558 | $0.3042 | 5,977,766.0 | -27.74% |
| 2022-08 | $1.68 | $0.63 | $1.05 | 106,723,876.0 | +0.06% |
| 2022-07 | $1.39 | $0.60 | $0.79 | 6,270,810.0 | -38.68% |
| 2022-06 | $1.97 | $1.06 | $0.91 | 5,895,627.0 | -44.21% |
| 2022-05 | $2.08 | $1.03 | $1.05 | 17,282,254.0 | +59.66% |
| 2022-04 | $2.37 | $1.16 | $1.21 | 4,855,630.0 | -47.46% |
| 2022-03 | $2.98 | $1.64 | $1.34 | 12,664,500.0 | -15.49% |
| 2022-02 | $3.59 | $2.14 | $1.45 | 6,031,037.0 | -22.54% |
| 2022-01 | $6.62 | $2.69 | $3.93 | 8,887,772.0 | -44.99% |
6.91%
0.53%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Kapitalisierung:
|
Volumen (24h):