0.474
price down icon1.57%   -0.00898
 
loading

Storico Dei Prezzi Delle Azioni Di Ontrak Inc (OTRK)

Data Alto Basso Alto - Basso Volume % Modifica
2025-07-03 $0.515 $0.46 $0.055 523,759.0 -2.46%
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%
2025-06-24 $1.39 $1.02 $0.365 215,562.0 -21.05%
2025-06-23 $1.37 $1.32 $0.05 18,343.0 -3.62%
2025-06-20 $1.39 $1.38 $0.01 6,093.0 -0.72%
2025-06-18 $1.40 $1.37 $0.026 6,440.0 +0.00%
2025-06-17 $1.45 $1.37 $0.08 41,612.0 -2.11%
2025-06-16 $1.43 $1.42 $0.01 13,178.0 -0.70%
2025-06-13 $1.47 $1.43 $0.04 7,060.0 -2.05%
2025-06-12 $1.49 $1.46 $0.03 4,364.0 -2.67%
2025-06-11 $1.50 $1.45 $0.05 12,017.0 +0.67%
2025-06-10 $1.50 $1.47 $0.031 8,875.0 +1.36%
2025-06-09 $1.53 $1.46 $0.07 22,986.0 -3.92%
2025-06-06 $1.55 $1.46 $0.09 20,997.0 +4.08%
2025-06-05 $1.54 $1.43 $0.1134 37,007.0 +0.00%
2025-06-04 $1.55 $1.46 $0.0899 29,283.0 -4.55%
2025-06-03 $1.54 $1.45 $0.091 25,610.0 +6.94%

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 $0.515 $0.4244 $0.0906 2,717,497.0 -5.61%
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%
$21.15
price up icon 0.67%
$11.39
price up icon 0.39%
$22.10
price up icon 0.66%
$44.11
price down icon 0.51%
$22.02
price up icon 0.09%
health_information_services WAY
$38.74
price up icon 0.23%
Capitalizzazione:     |  Volume (24 ore):