0.5822
price down icon2.97%   -0.0178
after-market Dopo l'orario di chiusura: .58 -0.0022 -0.38%
loading

Storico Dei Prezzi Delle Azioni Di Ontrak Inc (OTRK)

Data Alto Basso Alto - Basso Volume % Modifica
2025-07-24 $0.6602 $0.5775 $0.0827 851,306.0 -2.97%
2025-07-23 $0.6359 $0.5946 $0.0413 316,324.0 +5.28%
2025-07-22 $0.64 $0.5018 $0.1382 944,708.0 -10.72%
2025-07-21 $0.6799 $0.4578 $0.2221 3,805,854.0 +13.98%
2025-07-18 $0.612 $0.5313 $0.0807 1,040,820.0 +3.70%
2025-07-17 $0.54 $0.475 $0.065 1,616,381.0 +15.88%
2025-07-16 $0.48 $0.4556 $0.0244 485,954.0 -1.56%
2025-07-15 $0.5108 $0.455 $0.0558 893,445.0 -2.79%
2025-07-14 $0.505 $0.445 $0.06 1,229,763.0 +9.68%
2025-07-11 $0.4488 $0.415 $0.0338 519,795.0 +1.37%
2025-07-10 $0.4475 $0.41 $0.0375 760,636.0 +3.79%
2025-07-09 $0.45 $0.407 $0.043 1,469,935.0 -3.52%
2025-07-08 $0.4549 $0.42 $0.0349 1,269,960.0 -0.59%
2025-07-07 $0.474 $0.435 $0.039 2,277,520.0 -11.96%
2025-07-03 $0.515 $0.46 $0.055 9,845,092.0 +3.48%
2025-07-02 $0.492 $0.425 $0.067 1,359,245.0 +5.05%
2025-07-01 $0.4989 $0.4244 $0.0745 834,493.0 -7.87%
2025-06-30 $0.545 $0.48 $0.065 970,275.0 -9.81%
2025-06-27 $0.59 $0.50 $0.09 3,273,697.0 -43.10%
2025-06-26 $1.00 $0.93 $0.07 82,908.0 -0.19%
2025-06-25 $1.05 $0.9402 $0.1098 92,909.0 -7.19%

Ontrak Inc Stock (OTRK) Cronologia dei prezzi anno per anno

In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Ontrak Inc nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni OTRK. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Ontrak Inc fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.

Ontrak Inc Storia dei prezzi delle azioni (OTRK) 2025

Mese Alto Basso Alto - Basso Volume % Modifica
2025-07 $0.6799 $0.407 $0.2729 30,372,537.0 +16.65%
2025-06 $1.55 $0.48 $1.07 4,916,323.0 -66.05%
2025-05 $1.78 $1.41 $0.37 493,251.0 +1.38%
2025-04 $1.78 $1.35 $0.4261 413,927.0 +0.00%
2025-03 $1.73 $1.31 $0.42 203,422.0 -2.03%
2025-02 $1.75 $1.36 $0.393 481,789.0 -11.90%
2025-01 $1.95 $1.63 $0.32 871,653.0 -6.15%

Ontrak Inc Storia dei prezzi delle azioni (OTRK) 2024

Mese Alto Basso Alto - Basso Volume % Modifica
2024-12 $2.00 $1.41 $0.5899 1,163,134.0 +10.56%
2024-11 $1.97 $1.70 $0.2712 880,996.0 -0.55%
2024-10 $5.53 $1.75 $3.78 103,517,312.0 -25.51%
2024-09 $3.98 $2.40 $1.58 1,956,216.7 -22.71%
2024-08 $4.05 $2.85 $1.20 578,142.3 -20.33%
2024-07 $4.35 $2.71 $1.63 366,014.9 +27.59%
2024-06 $4.09 $2.45 $1.64 345,508.7 -17.85%
2024-05 $4.84 $3.31 $1.53 697,493.2 -8.39%
2024-04 $8.61 $3.60 $5.01 3,740,233.1 -45.91%
2024-03 $16.05 $2.03 $14.03 24,667,350.5 +208.90%
2024-02 $3.75 $2.25 $1.50 778,796.1 -25.42%
2024-01 $6.30 $3.02 $3.28 207,082.4 -45.16%

Ontrak Inc Storia dei prezzi delle azioni (OTRK) 2023

Mese Alto Basso Alto - Basso Volume % Modifica
2023-12 $9.07 $5.55 $3.52 160,303.2 -29.96%
2023-11 $21.29 $8.25 $13.04 121,074.7 -46.50%
2023-10 $16.50 $9.75 $6.75 62,402.2 +23.70%
2023-09 $14.70 $11.94 $2.76 60,767.7 -6.26%
2023-08 $40.48 $13.84 $26.64 75,718.5 -61.55%
2023-07 $40.65 $5.25 $35.40 219,805.9 +408.47%
2023-06 $10.20 $6.45 $3.75 264,227.6 +4.89%
2023-05 $8.07 $6.00 $2.07 132,423.8 +6.66%
2023-04 $8.25 $6.17 $2.08 94,451.4 -20.09%
2023-03 $9.94 $6.15 $3.79 433,774.1 -14.98%
2023-02 $17.55 $9.02 $8.53 545,894.3 -46.00%
2023-01 $24.75 $5.10 $19.65 15,609,440.5 +212.84%
$21.22
price down icon 0.79%
$10.98
price up icon 1.67%
$19.70
price down icon 2.96%
$20.66
price down icon 3.00%
$45.98
price down icon 2.27%
health_information_services WAY
$36.98
price up icon 0.05%
Capitalizzazione:     |  Volume (24 ore):