ストックスクリーナーアプリを入手
0.4799
2.05%
-0.0081
Ontrak Inc (OTRK) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-07-31 | $0.4894 | $0.465 | $0.0244 | 74,700.0 | -1.68% |
| 2025-07-30 | $0.5093 | $0.46 | $0.0493 | 405,685.0 | -0.37% |
| 2025-07-29 | $0.5533 | $0.4897 | $0.0636 | 527,768.0 | -6.86% |
| 2025-07-28 | $0.5924 | $0.5026 | $0.0898 | 720,498.0 | -9.99% |
| 2025-07-25 | $0.5947 | $0.5354 | $0.0593 | 567,899.0 | +0.36% |
| 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% |
Ontrak Inc (OTRK) 株の年ごとの株価履歴
この詳細な分析では、Ontrak Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はOTRK株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Ontrak Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2025年のOntrak Inc (OTRK) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-07 | $0.6799 | $0.407 | $0.2729 | 31,817,781.0 | -3.87% |
| 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% |
2024年のOntrak Inc (OTRK) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 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% |
2023年のOntrak Inc (OTRK) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 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% |
0.88%
0.51%
大文字化:
|
ボリューム (24 時間):