We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| Ontrak Inc | NASDAQ:OTRK | NASDAQ | Common Stock |
| Price Change | % Change | Share Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| 0.0095 | 3.65% | 0.27 | 0.2531 | 0.29 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 0.2658 | 0.2454 | 0.2654 | 265,586 | 01:00:00 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 09 May 2024 | 0.26 | -0.0005 | -0.19% | 0.2454 | 0.2658 | 200,104 |
| 08 May 2024 | 0.2605 | -0.0055 | -2.07% | 0.252 | 0.27 | 257,428 |
| 07 May 2024 | 0.266 | 0.016 | 6.40% | 0.25 | 0.277599 | 481,389 |
| 06 May 2024 | 0.25 | 0.014 | 5.93% | 0.236 | 0.25 | 823,786 |
| 03 May 2024 | 0.236 | -0.026 | -9.92% | 0.2204 | 0.27 | 811,216 |
| 02 May 2024 | 0.262 | -0.0032 | -1.21% | 0.26 | 0.28 | 363,351 |
| 01 May 2024 | 0.2652 | -0.0088 | -3.21% | 0.26 | 0.2717 | 376,174 |
| 30 Apr 2024 | 0.274 | -0.0212 | -7.18% | 0.26 | 0.28 | 551,539 |
| 29 Apr 2024 | 0.2952 | 0.0022 | 0.75% | 0.29 | 0.319 | 348,309 |
| 26 Apr 2024 | 0.293 | -0.04 | -12.01% | 0.2831 | 0.3387 | 1,345,563 |
| 25 Apr 2024 | 0.333 | -0.0023 | -0.69% | 0.3223 | 0.3401 | 421,832 |
| 24 Apr 2024 | 0.3353 | -0.0109 | -3.15% | 0.3252 | 0.388 | 923,821 |
| 23 Apr 2024 | 0.3462 | 0.0496 | 16.72% | 0.31 | 0.369999 | 1,746,593 |
| 22 Apr 2024 | 0.2966 | 0.0441 | 17.47% | 0.2714 | 0.31 | 1,756,984 |
| 19 Apr 2024 | 0.2525 | -0.0221 | -8.05% | 0.2401 | 0.277 | 1,792,227 |
| 18 Apr 2024 | 0.2746 | -0.0908 | -24.85% | 0.261 | 0.3657 | 2,647,464 |
| 17 Apr 2024 | 0.3654 | -0.0946 | -20.57% | 0.365 | 0.3905 | 3,314,186 |
| 16 Apr 2024 | 0.46 | 0.02 | 4.55% | 0.42 | 0.5059 | 5,792,417 |
| 15 Apr 2024 | 0.44 | 0.05 | 12.82% | 0.392 | 0.467 | 2,767,812 |
| 12 Apr 2024 | 0.39 | 0.015 | 4.00% | 0.375 | 0.4499 | 5,085,969 |
| 11 Apr 2024 | 0.375 | 0.003 | 0.81% | 0.365 | 0.3797 | 4,642,600 |
| 10 Apr 2024 | 0.372 | 0.007 | 1.92% | 0.36 | 0.40 | 1,442,319 |
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 0.2725 | 0.28 | 0.2204 | 0.2512452 | 547,434 | -0.0025 | -0.92% |
| 1 Month | 0.3727 | 0.5059 | 0.2204 | 0.3582568 | 1,800,656 | -0.1027 | -27.56% |
| 3 Months | 0.194 | 1.07 | 0.135 | 0.4191643 | 7,671,740 | 0.076 | 39.18% |
| 6 Months | 0.87 | 1.07 | 0.135 | 0.4171335 | 3,678,174 | -0.60 | -68.97% |
| 1 Year | 2.76 | 4.08 | 0.135 | 0.4717608 | 1,875,100 | -2.49 | -90.22% |
| 3 Years | 190.74 | 249.90 | 0.135 | 13.11 | 1,361,814 | -190.47 | -99.86% |
| 5 Years | 164.22 | 599.34 | 0.135 | 49.68 | 1,206,361 | -163.95 | -99.84% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
