Stockscreener 앱 받기
1.44
1.37%
-0.02
Ontrak Inc 주식 (OTRK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $1.48 | $1.44 | $0.0384 | 24,715.0 | -1.37% |
| 2024-12-19 | $1.51 | $1.45 | $0.0648 | 14,086.0 | +0.69% |
| 2024-12-18 | $1.56 | $1.41 | $0.1499 | 62,260.0 | -7.05% |
| 2024-12-17 | $1.59 | $1.48 | $0.1119 | 60,118.0 | -0.64% |
| 2024-12-16 | $1.66 | $1.55 | $0.11 | 37,454.0 | -4.27% |
| 2024-12-13 | $1.65 | $1.60 | $0.0499 | 18,666.0 | +0.61% |
| 2024-12-12 | $1.65 | $1.58 | $0.07 | 18,981.0 | -0.61% |
| 2024-12-11 | $1.68 | $1.60 | $0.08 | 49,503.0 | +1.23% |
| 2024-12-10 | $1.71 | $1.60 | $0.1122 | 27,886.0 | -2.41% |
| 2024-12-09 | $1.69 | $1.59 | $0.1036 | 88,766.0 | +1.22% |
| 2024-12-06 | $1.74 | $1.63 | $0.11 | 97,041.0 | +1.23% |
| 2024-12-05 | $1.77 | $1.62 | $0.1515 | 84,242.0 | -5.81% |
| 2024-12-04 | $1.78 | $1.72 | $0.06 | 40,584.0 | -0.58% |
| 2024-12-03 | $1.77 | $1.72 | $0.055 | 43,902.0 | -1.14% |
| 2024-12-02 | $1.84 | $1.74 | $0.10 | 29,339.0 | -2.78% |
| 2024-11-29 | $1.85 | $1.72 | $0.13 | 25,668.0 | -2.70% |
| 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% |
Ontrak Inc 주식 (OTRK) 연도별 가격 이력
이 심층 분석에서는 Ontrak Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 OTRK 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ontrak Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ontrak Inc 주식 (OTRK) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $1.84 | $1.41 | $0.4299 | 722,258.0 | -20.00% |
| 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 주식 (OTRK) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
Ontrak Inc 주식 (OTRK) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
1.16%
0.30%
자본화:
|
볼륨(24시간):