Ontrak, Inc. (OTRKP)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

0.3600

0.0000

(0.00%)

At close: 03:39PM EDT

Time period:

28 Apr 2023 - 28 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	0.3600	0.4897	0.3600	0.3600	0.3600	7,885
25 Apr 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
24 Apr 2024	0.3600	0.3600	0.3600	0.3600	0.3600	2,200
23 Apr 2024	0.3600	0.3700	0.3600	0.3600	0.3600	7,374
22 Apr 2024	0.4020	0.4020	0.4020	0.4020	0.4020	110
19 Apr 2024	0.4000	0.4000	0.3500	0.3500	0.3500	5,500
18 Apr 2024	0.5125	0.5125	0.4100	0.4100	0.4100	7,000
17 Apr 2024	0.6100	0.6450	0.5400	0.5400	0.5400	12,549
16 Apr 2024	0.5608	0.5850	0.5450	0.5850	0.5850	3,135
15 Apr 2024	0.5450	0.5765	0.5450	0.5450	0.5450	2,627
12 Apr 2024	0.5450	0.5450	0.5450	0.5450	0.5450	100
11 Apr 2024	0.5450	0.5950	0.5450	0.5450	0.5450	4,609
10 Apr 2024	0.5450	0.5450	0.5450	0.5450	0.5450	-
09 Apr 2024	0.5450	0.5450	0.5450	0.5450	0.5450	6,489
08 Apr 2024	0.5950	0.5950	0.5450	0.5450	0.5450	3,710
05 Apr 2024	0.6200	0.6200	0.5763	0.5763	0.5763	2,900
04 Apr 2024	0.6800	0.6999	0.6100	0.6999	0.6999	15,092
03 Apr 2024	0.6800	0.6875	0.6800	0.6800	0.6800	3,605
02 Apr 2024	0.6800	0.6950	0.6800	0.6950	0.6950	2,750
01 Apr 2024	0.7000	0.7000	0.6800	0.6800	0.6800	1,163
28 Mar 2024	0.6102	0.6825	0.6100	0.6825	0.6825	1,444
27 Mar 2024	0.5700	0.6075	0.5700	0.6075	0.6075	1,300
26 Mar 2024	0.5400	0.5400	0.5400	0.5400	0.5400	239
25 Mar 2024	0.5400	0.7000	0.5400	0.5400	0.5400	2,603
22 Mar 2024	0.6500	0.6648	0.6500	0.6648	0.6648	700
21 Mar 2024	0.6300	0.6300	0.6300	0.6300	0.6300	-
20 Mar 2024	0.6300	0.6300	0.6300	0.6300	0.6300	-
19 Mar 2024	0.5900	0.7450	0.5900	0.6300	0.6300	32,299
18 Mar 2024	0.5500	0.5900	0.5500	0.5900	0.5900	11,001
15 Mar 2024	0.5400	0.5400	0.5400	0.5400	0.5400	781
14 Mar 2024	0.5400	0.5400	0.5400	0.5400	0.5400	8,260
13 Mar 2024	0.5350	0.5350	0.5350	0.5350	0.5350	-
12 Mar 2024	0.5700	0.5700	0.5100	0.5350	0.5350	1,429
11 Mar 2024	0.4200	0.5100	0.4200	0.4605	0.4605	11,801
08 Mar 2024	0.2551	0.4426	0.2551	0.4426	0.4426	2,548
07 Mar 2024	0.4900	0.5140	0.4900	0.5140	0.5140	2,200
06 Mar 2024	0.4750	0.4750	0.4750	0.4750	0.4750	200
05 Mar 2024	0.5500	0.5500	0.5050	0.5050	0.5050	3,500
04 Mar 2024	0.5590	0.5590	0.5500	0.5500	0.5500	10,998
01 Mar 2024	0.4600	0.5950	0.4600	0.5050	0.5050	4,583
29 Feb 2024	0.4875	0.4875	0.4875	0.4875	0.4875	800
28 Feb 2024	0.5175	0.5175	0.4600	0.4600	0.4600	2,105
27 Feb 2024	0.4000	0.4000	0.4000	0.4000	0.4000	1,604
26 Feb 2024	0.4000	0.4000	0.4000	0.4000	0.4000	175
23 Feb 2024	0.4240	0.4240	0.4000	0.4000	0.4000	310
22 Feb 2024	0.4000	0.4000	0.4000	0.4000	0.4000	450
21 Feb 2024	0.4500	0.4610	0.4500	0.4500	0.4500	3,225
20 Feb 2024	0.4500	0.5113	0.4000	0.4000	0.4000	12,561
16 Feb 2024	0.4950	0.4950	0.4500	0.4500	0.4500	2,295
15 Feb 2024	0.5000	0.5000	0.4500	0.4500	0.4500	600
14 Feb 2024	0.4500	0.4500	0.4500	0.4500	0.4500	1,579
13 Feb 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
12 Feb 2024	0.4500	0.4500	0.4500	0.4500	0.4500	10,970
09 Feb 2024	0.4500	0.4551	0.4500	0.4500	0.4500	2,871
08 Feb 2024	0.5040	0.5040	0.5040	0.5040	0.5040	900
07 Feb 2024	0.5500	0.5600	0.5300	0.5600	0.5600	15,408
06 Feb 2024	0.5360	0.5360	0.5360	0.5360	0.5360	429
05 Feb 2024	0.6301	0.6400	0.6301	0.6301	0.6301	9,563
02 Feb 2024	0.6450	0.7499	0.5700	0.6301	0.6301	38,132
01 Feb 2024	0.5350	0.5350	0.5350	0.5350	0.5350	3,400
31 Jan 2024	0.6000	0.6000	0.5350	0.5350	0.5350	2,750
30 Jan 2024	0.5350	0.6000	0.5350	0.6000	0.6000	3,700
29 Jan 2024	0.5350	0.5350	0.5350	0.5350	0.5350	7,000
26 Jan 2024	0.5350	0.5350	0.5350	0.5350	0.5350	3,701
25 Jan 2024	0.5350	0.5350	0.5350	0.5350	0.5350	1,610
24 Jan 2024	0.5350	0.5675	0.5350	0.5675	0.5675	4,373
23 Jan 2024	0.5350	0.5695	0.5350	0.5695	0.5695	4,108
22 Jan 2024	0.5850	0.6000	0.5850	0.5999	0.5999	8,281
19 Jan 2024	0.5475	0.5475	0.5475	0.5475	0.5475	435
18 Jan 2024	0.5300	0.5300	0.5300	0.5300	0.5300	-
17 Jan 2024	0.5465	0.5465	0.5300	0.5300	0.5300	6,000
16 Jan 2024	0.5437	0.5465	0.5300	0.5465	0.5465	4,000
12 Jan 2024	0.5200	0.5200	0.5200	0.5200	0.5200	-
11 Jan 2024	0.5200	0.5200	0.5200	0.5200	0.5200	1,600
10 Jan 2024	0.5650	0.5650	0.5650	0.5650	0.5650	2,500
09 Jan 2024	0.5200	0.5920	0.5200	0.5920	0.5920	1,186
08 Jan 2024	0.5900	0.6500	0.5850	0.5850	0.5850	3,050
05 Jan 2024	0.5200	0.5900	0.5200	0.5205	0.5205	1,612
04 Jan 2024	0.5200	0.5200	0.5200	0.5200	0.5200	2,502
03 Jan 2024	0.5900	0.5900	0.5200	0.5200	0.5200	1,403
02 Jan 2024	0.5900	0.5900	0.5900	0.5900	0.5900	464
29 Dec 2023	0.4600	0.6500	0.4600	0.5100	0.5100	19,538
28 Dec 2023	0.4800	0.6500	0.4500	0.5000	0.5000	5,676
27 Dec 2023	0.4320	0.5590	0.3501	0.4000	0.4000	85,284
26 Dec 2023	0.6000	0.6100	0.3401	0.4400	0.4400	68,459
22 Dec 2023	0.6220	0.6220	0.5900	0.6120	0.6120	3,100
21 Dec 2023	0.6460	0.6460	0.5900	0.5900	0.5900	2,157
20 Dec 2023	0.6199	0.7000	0.5900	0.7000	0.7000	26,712
19 Dec 2023	0.5700	0.6499	0.5700	0.5900	0.5900	6,495
18 Dec 2023	0.6500	0.6500	0.5600	0.5600	0.5600	16,020
15 Dec 2023	0.5500	0.5870	0.5500	0.5600	0.5600	4,350
14 Dec 2023	0.5500	0.6000	0.5500	0.5500	0.5500	3,271
13 Dec 2023	0.5600	0.6500	0.5600	0.6100	0.6100	23,493
12 Dec 2023	0.5600	0.6500	0.5600	0.5600	0.5600	11,512
11 Dec 2023	0.5810	0.6650	0.5600	0.5600	0.5600	3,651
08 Dec 2023	0.6400	0.6400	0.6100	0.6237	0.6237	2,731
07 Dec 2023	0.6100	0.6800	0.6100	0.6800	0.6800	8,443
06 Dec 2023	0.6100	0.7000	0.6100	0.6400	0.6400	1,400
05 Dec 2023	0.6800	0.7000	0.6500	0.7000	0.7000	5,951
04 Dec 2023	0.6600	0.7500	0.6600	0.7176	0.7176	23,544
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,837.40-100.10(-1.26%)

ASX 2007,575.90-107.10(-1.39%)

AUD/USD0.6535+0.0012(+0.18%)

OIL83.66+0.09(+0.11%)

GOLD2,349.60+7.10(+0.30%)

Bitcoin AUD97,777.51+1,403.77(+1.46%)

Ontrak, Inc. (OTRKP)

ALL ORDS
7,837.40
-100.10(-1.26%)

ASX 200
7,575.90
-107.10(-1.39%)

AUD/USD
0.6535
+0.0012(+0.18%)

OIL
83.66
+0.09(+0.11%)

GOLD
2,349.60
+7.10(+0.30%)

Bitcoin AUD
97,777.51
+1,403.77(+1.46%)