ストックスクリーナーアプリを入手
1.85
2.78%
0.05
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 |
|---|---|---|---|---|---|
| 2024-11-27 | $1.85 | $1.80 | $0.05 | 22,624.0 | +2.78% |
| 2024-11-26 | $1.88 | $1.80 | $0.08 | 20,947.0 | -2.17% |
| 2024-11-25 | $1.86 | $1.82 | $0.04 | 27,432.0 | +1.10% |
| 2024-11-22 | $1.85 | $1.75 | $0.10 | 32,739.0 | -0.55% |
| 2024-11-21 | $1.88 | $1.75 | $0.13 | 46,641.0 | +0.00% |
| 2024-11-20 | $1.89 | $1.74 | $0.1463 | 43,523.0 | +1.67% |
| 2024-11-19 | $1.83 | $1.70 | $0.1299 | 42,707.0 | +2.86% |
| 2024-11-18 | $1.75 | $1.70 | $0.05 | 38,756.0 | +1.16% |
| 2024-11-15 | $1.75 | $1.70 | $0.05 | 39,791.0 | -2.81% |
| 2024-11-14 | $1.82 | $1.71 | $0.11 | 85,802.0 | -5.32% |
| 2024-11-13 | $1.97 | $1.79 | $0.1812 | 70,993.0 | +1.08% |
| 2024-11-12 | $1.97 | $1.80 | $0.1696 | 74,474.0 | +1.09% |
| 2024-11-11 | $1.87 | $1.78 | $0.0884 | 45,231.0 | +0.55% |
| 2024-11-08 | $1.84 | $1.76 | $0.0821 | 45,505.0 | +1.67% |
| 2024-11-07 | $1.82 | $1.75 | $0.07 | 46,568.0 | +4.65% |
| 2024-11-06 | $1.82 | $1.70 | $0.12 | 65,926.0 | -5.49% |
| 2024-11-05 | $1.85 | $1.75 | $0.10 | 28,787.0 | +2.82% |
| 2024-11-04 | $1.88 | $1.77 | $0.11 | 30,801.0 | -4.32% |
| 2024-11-01 | $1.87 | $1.77 | $0.0965 | 46,081.0 | +2.21% |
| 2024-10-31 | $1.86 | $1.75 | $0.11 | 64,216.0 | +1.69% |
| 2024-10-30 | $1.89 | $1.75 | $0.1429 | 48,949.0 | -3.26% |
| 2024-10-29 | $1.90 | $1.81 | $0.09 | 43,261.0 | +1.10% |
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。
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 |
|---|---|---|---|---|---|
| 2024-11 | $1.97 | $1.70 | $0.2712 | 877,952.0 | +2.21% |
| 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% |
2022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 |
|---|---|---|---|---|---|
| 2022-12 | $6.90 | $5.13 | $1.77 | 188,311.5 | -14.51% |
| 2022-11 | $7.20 | $5.26 | $1.93 | 218,951.5 | +11.69% |
| 2022-10 | $7.62 | $5.34 | $2.28 | 241,727.1 | -18.09% |
| 2022-09 | $11.40 | $6.84 | $4.56 | 398,517.7 | -27.74% |
| 2022-08 | $25.20 | $9.45 | $15.75 | 7,114,925.1 | +0.06% |
| 2022-07 | $20.85 | $9.00 | $11.85 | 418,054.0 | -38.68% |
| 2022-06 | $29.55 | $15.90 | $13.65 | 393,041.8 | -44.21% |
| 2022-05 | $31.20 | $15.45 | $15.75 | 1,152,150.3 | +59.66% |
| 2022-04 | $35.55 | $17.40 | $18.15 | 323,708.7 | -47.46% |
| 2022-03 | $44.70 | $24.60 | $20.10 | 844,300.0 | -15.49% |
| 2022-02 | $53.85 | $32.10 | $21.75 | 402,069.1 | -22.54% |
| 2022-01 | $99.30 | $40.35 | $58.95 | 592,518.1 | -44.99% |
0.88%
1.35%
大文字化:
|
ボリューム (24 時間):