Ontrak Inc (OTRQQ)

OTRKP
🏛️ Vereinigte Staaten →
0.00
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 10.57 10.95 10.20 10.53 0.1M
2021-12-30 10.26 11.03 10.26 10.74 0.1M
2021-12-29 10.60 10.60 10.12 10.21 0.1M
2021-12-28 11.02 11.24 10.40 10.55 0.1M
2021-12-27 11.44 11.50 10.83 11.05 0.0M
2021-12-23 10.65 11.97 10.60 11.55 0.1M
2021-12-22 10.92 10.92 10.53 10.75 0.0M
2021-12-21 10.77 11.08 10.75 10.82 0.0M
2021-12-20 10.89 10.99 10.50 10.80 0.0M
2021-12-17 10.65 11.40 10.40 10.89 0.0M
2021-12-16 10.91 11.57 10.77 10.77 0.0M
2021-12-15 11.25 11.55 10.75 10.98 0.0M
2021-12-14 11.50 12.23 11.02 11.15 0.0M
2021-12-13 11.90 12.25 11.53 11.65 0.0M
2021-12-10 12.45 12.66 11.83 11.96 0.0M
2021-12-09 12.55 12.55 12.05 12.33 0.0M
2021-12-08 12.64 12.70 12.48 12.62 0.0M
2021-12-07 12.50 13.68 12.50 12.72 0.0M
2021-12-06 12.37 12.40 12.00 12.17 0.0M
2021-12-03 13.03 13.11 12.00 12.14 0.0M
2021-12-02 13.56 13.67 12.50 13.24 0.0M
2021-12-01 13.30 14.95 13.30 13.67 0.0M
2021-11-30 13.21 13.53 12.93 13.27 0.0M
2021-11-29 12.58 12.93 12.50 12.82 0.0M
2021-11-26 12.56 12.70 12.35 12.40 0.0M
2021-11-24 12.10 12.67 12.00 12.56 0.0M
2021-11-23 12.79 12.79 12.02 12.05 0.0M
2021-11-22 13.54 13.54 12.50 12.56 0.0M
2021-11-19 12.81 13.22 12.75 12.82 0.0M
2021-11-18 13.50 13.70 12.75 13.10 0.0M
2021-11-17 14.06 14.15 13.25 13.25 0.0M
2021-11-16 14.23 14.61 14.03 14.27 0.0M
2021-11-15 14.99 14.99 14.00 14.30 0.0M
2021-11-12 15.50 15.63 15.00 15.13 0.0M
2021-11-11 15.68 16.00 15.50 15.90 0.1M
2021-11-10 15.90 16.04 15.35 15.72 0.0M
2021-11-09 15.77 16.36 15.51 15.60 0.0M
2021-11-08 16.40 16.50 15.25 15.95 0.1M
2021-11-05 16.00 16.80 15.79 16.30 0.1M
2021-11-04 13.90 14.80 13.32 14.48 0.1M
2021-11-03 12.41 12.90 12.40 12.62 0.0M
2021-11-02 12.78 12.95 12.25 12.50 0.0M
2021-11-01 12.52 12.99 12.25 12.78 0.0M
2021-10-29 11.75 12.50 11.71 12.25 0.0M
2021-10-28 12.19 12.20 11.16 11.75 0.1M
2021-10-27 13.48 13.48 11.76 11.85 0.1M
2021-10-26 13.21 13.59 13.04 13.15 0.0M
2021-10-25 12.24 13.68 12.00 12.94 0.0M
2021-10-22 13.00 13.00 11.75 12.12 0.1M
2021-10-21 13.30 13.47 12.18 13.00 0.1M
2021-10-20 13.84 14.02 13.34 13.50 0.0M
2021-10-19 14.15 14.18 13.74 13.83 0.0M
2021-10-18 14.90 14.90 13.92 14.16 0.0M
2021-10-15 14.88 15.10 14.56 14.60 0.0M
2021-10-14 14.85 15.29 14.85 14.86 0.0M
2021-10-13 14.02 14.96 14.02 14.75 0.0M
2021-10-12 15.42 15.55 14.09 14.23 0.0M
2021-10-11 15.69 15.69 15.18 15.30 0.0M
2021-10-08 16.25 16.25 15.25 15.65 0.0M
2021-10-07 16.73 16.74 16.10 16.25 0.0M
2021-10-06 16.50 16.73 16.20 16.73 0.0M
2021-10-05 16.75 17.20 16.68 16.95 0.0M
2021-10-04 17.23 17.80 16.21 16.75 0.0M
2021-10-01 16.40 17.85 16.07 17.85 0.0M
2021-09-30 16.69 16.76 16.45 16.45 0.0M
2021-09-29 17.41 17.41 16.51 16.62 0.0M
2021-09-28 17.00 17.83 17.00 17.79 0.0M
2021-09-27 16.23 16.98 16.10 16.90 0.1M
2021-09-24 16.36 16.36 16.05 16.19 0.0M
2021-09-23 16.45 16.50 16.15 16.20 0.0M
2021-09-22 16.52 16.53 16.40 16.44 0.0M
2021-09-21 16.52 16.52 16.41 16.50 0.0M
2021-09-20 16.76 16.76 16.32 16.38 0.0M
2021-09-17 17.11 17.11 16.75 16.78 0.0M
2021-09-16 16.98 17.34 16.86 17.09 0.0M
2021-09-15 16.40 17.25 16.40 17.00 0.0M
2021-09-14 17.10 17.35 16.33 16.36 0.0M
2021-09-13 17.34 17.44 16.78 17.10 0.0M
2021-09-10 17.75 18.05 17.49 17.80 0.0M
2021-09-09 17.89 17.90 17.00 17.70 0.0M
2021-09-08 18.40 18.51 17.45 17.68 0.0M
2021-09-07 18.50 18.51 18.28 18.51 0.0M
2021-09-03 18.35 18.97 18.28 18.50 0.0M
2021-09-02 18.41 18.90 18.34 18.35 0.0M
2021-09-01 19.07 19.19 18.41 18.50 0.0M
2021-08-31 19.67 19.67 18.50 18.97 0.0M
2021-08-30 19.00 19.70 18.81 19.19 0.0M
2021-08-27 19.13 19.17 18.58 19.14 0.0M
2021-08-26 18.81 19.27 18.50 18.92 0.0M
2021-08-25 17.56 19.73 17.56 18.75 0.1M
2021-08-24 15.16 17.86 14.94 17.22 0.2M
2021-08-23 17.58 17.63 13.76 15.00 0.2M
2021-08-20 17.07 17.89 15.00 17.37 0.2M
2021-08-19 22.43 22.90 16.75 17.10 0.2M
2021-08-18 24.11 24.19 23.80 24.03 0.0M
2021-08-17 24.45 24.48 23.96 23.99 0.0M
2021-08-16 24.50 24.64 24.42 24.48 0.0M
2021-08-13 24.51 24.64 24.50 24.63 0.0M
2021-08-12 24.67 24.70 24.50 24.55 0.0M
2021-08-11 24.85 25.05 24.82 25.01 0.0M
2021-08-10 24.85 24.85 24.77 24.82 0.0M
2021-08-09 24.90 25.05 24.85 24.88 0.0M
2021-08-06 24.92 24.92 24.84 24.90 0.0M
2021-08-05 24.94 24.94 24.79 24.87 0.0M
2021-08-04 24.84 24.84 24.78 24.80 0.0M
2021-08-03 24.80 24.80 24.78 24.80 0.0M
2021-08-02 24.87 24.99 24.80 24.81 0.0M
2021-07-30 24.94 24.94 24.80 24.84 0.0M
2021-07-29 24.93 24.93 24.81 24.85 0.0M
2021-07-28 25.05 25.05 24.81 24.85 0.0M
2021-07-27 24.95 24.95 24.88 24.90 0.0M
2021-07-26 25.00 25.00 24.98 25.00 0.0M
2021-07-23 24.99 25.10 24.93 24.95 0.0M
2021-07-22 25.01 25.01 24.95 25.01 0.0M
2021-07-21 25.15 25.15 24.93 25.01 0.0M
2021-07-20 25.12 25.17 24.98 25.01 0.0M
2021-07-19 25.14 25.15 24.95 25.10 0.0M
2021-07-16 24.90 25.00 24.90 24.99 0.0M
2021-07-15 24.95 24.99 24.74 24.80 0.0M
2021-07-14 25.04 25.04 24.90 24.91 0.0M
2021-07-13 24.84 25.08 24.84 24.99 0.0M
2021-07-12 25.00 25.10 24.92 25.01 0.0M
2021-07-09 24.97 24.97 24.93 24.97 0.0M
2021-07-08 24.91 24.96 24.56 24.95 0.0M
2021-07-07 24.68 24.98 24.68 24.96 0.0M
2021-07-06 25.15 25.15 24.76 24.83 0.0M
2021-07-02 25.00 25.10 24.75 25.10 0.0M
2021-07-01 24.74 25.14 24.55 25.14 0.0M
2021-06-30 24.70 24.75 24.50 24.52 0.0M
2021-06-29 24.80 24.80 24.67 24.70 0.0M
2021-06-28 25.15 25.15 24.80 24.83 0.0M
2021-06-25 24.98 25.01 24.93 24.95 0.0M
2021-06-24 25.01 25.01 24.91 24.95 0.0M
2021-06-23 24.93 25.00 24.85 25.00 0.0M
2021-06-22 25.00 25.01 24.93 24.95 0.0M
2021-06-21 25.00 25.00 24.95 24.98 0.0M
2021-06-18 24.85 24.95 24.81 24.85 0.0M
2021-06-17 24.80 24.85 24.80 24.85 0.0M
2021-06-16 24.95 24.95 24.76 24.85 0.0M
2021-06-15 24.99 24.99 24.72 24.95 0.0M
2021-06-14 24.84 24.94 24.76 24.90 0.0M
2021-06-11 24.72 24.94 24.66 24.75 0.0M
2021-06-10 24.93 24.93 24.70 24.71 0.0M
2021-06-09 24.94 24.99 24.72 24.76 0.0M
2021-06-08 24.92 24.99 24.89 24.89 0.0M
2021-06-07 24.95 24.99 24.88 24.92 0.0M
2021-06-04 24.90 24.98 24.72 24.84 0.0M
2021-06-03 24.80 24.90 24.62 24.85 0.0M
2021-06-02 24.59 24.74 24.50 24.70 0.0M
2021-06-01 24.61 24.62 24.56 24.62 0.0M
2021-05-28 24.62 24.62 24.52 24.60 0.0M
2021-05-27 24.45 24.56 24.36 24.55 0.0M
2021-05-26 24.40 24.45 24.33 24.39 0.0M
2021-05-25 24.35 24.43 24.31 24.41 0.0M
2021-05-24 24.43 24.43 24.32 24.35 0.0M
2021-05-21 24.43 24.45 24.30 24.41 0.0M
2021-05-20 24.04 24.47 24.00 24.30 0.0M
2021-05-19 24.08 24.14 23.97 24.09 0.0M
2021-05-18 24.25 24.42 24.06 24.14 0.0M
2021-05-17 24.21 24.25 24.07 24.25 0.0M
2021-05-14 24.39 24.39 24.07 24.15 0.0M
2021-05-13 24.41 24.41 23.96 24.40 0.0M
2021-05-12 24.23 24.47 24.22 24.41 0.0M
2021-05-11 24.15 24.25 24.05 24.25 0.0M
2021-05-10 24.20 24.33 24.10 24.23 0.0M
2021-05-07 24.50 24.50 24.05 24.25 0.0M
2021-05-06 24.60 24.63 24.26 24.62 0.0M
2021-05-05 24.65 24.70 24.40 24.41 0.0M
2021-05-04 24.60 24.85 24.50 24.70 0.0M
2021-05-03 24.32 24.85 24.30 24.60 0.0M
2021-04-30 24.17 24.45 24.17 24.30 0.0M
2021-04-29 24.01 24.24 24.01 24.11 0.0M
2021-04-28 24.25 24.35 24.00 24.20 0.0M
2021-04-27 24.31 24.37 24.20 24.31 0.0M
2021-04-26 24.33 24.39 24.10 24.28 0.0M
2021-04-23 24.12 24.34 23.94 24.18 0.0M
2021-04-22 23.85 24.30 23.80 24.25 0.0M
2021-04-21 23.85 24.30 23.76 24.29 0.0M
2021-04-20 23.92 24.00 23.81 23.81 0.0M
2021-04-19 23.99 24.39 23.76 23.86 0.0M
2021-04-16 24.25 24.38 23.85 24.00 0.0M
2021-04-15 24.36 24.67 24.20 24.30 0.0M
2021-04-14 24.12 24.49 24.12 24.27 0.0M
2021-04-13 24.15 24.25 24.06 24.20 0.0M
2021-04-12 24.15 24.15 24.01 24.06 0.0M
2021-04-09 24.08 24.16 23.93 24.00 0.0M
2021-04-08 24.09 24.10 23.85 23.89 0.0M
2021-04-07 24.17 24.38 23.95 23.95 0.0M
2021-04-06 24.12 24.23 24.07 24.18 0.0M
2021-04-05 23.99 24.24 23.90 24.13 0.0M
2021-04-01 24.29 24.30 23.55 23.85 0.0M
2021-03-31 24.27 24.44 23.97 24.15 0.0M
2021-03-30 24.07 24.30 23.99 24.28 0.0M
2021-03-29 23.80 23.94 23.54 23.88 0.0M
2021-03-26 24.20 24.20 23.77 23.80 0.0M
2021-03-25 23.26 24.06 23.26 24.06 0.0M
2021-03-24 23.71 23.71 23.50 23.61 0.0M
2021-03-23 23.80 23.90 23.48 23.55 0.0M
2021-03-22 23.89 23.92 23.37 23.87 0.0M
2021-03-19 24.15 24.20 23.91 23.91 0.0M
2021-03-18 24.08 24.15 23.76 24.09 0.0M
2021-03-17 24.20 24.20 23.84 23.95 0.0M
2021-03-16 24.12 24.20 24.07 24.10 0.0M
2021-03-15 24.20 24.35 24.00 24.13 0.0M
2021-03-12 23.80 24.25 23.80 24.15 0.1M
2021-03-11 23.83 23.95 23.65 23.80 0.0M
2021-03-10 23.42 23.67 23.42 23.65 0.0M
2021-03-09 23.24 23.43 23.00 23.26 0.0M
2021-03-08 22.90 23.20 22.72 23.08 0.0M
2021-03-05 21.87 22.99 21.68 22.90 0.0M
2021-03-04 21.51 22.25 21.43 21.94 0.0M
2021-03-03 22.44 22.45 21.18 21.44 0.1M
2021-03-02 23.27 23.63 22.28 22.45 0.1M
2021-03-01 24.40 24.41 21.00 23.39 0.4M
2021-02-26 24.92 24.95 24.75 24.93 0.0M
2021-02-25 24.81 24.95 24.75 24.94 0.0M
2021-02-24 24.95 25.04 24.90 24.90 0.0M
2021-02-23 24.90 24.97 24.75 24.95 0.0M
2021-02-22 24.89 24.99 24.89 24.94 0.0M
2021-02-19 24.95 24.99 24.83 24.85 0.0M
2021-02-18 24.92 25.00 24.88 24.93 0.0M
2021-02-17 25.02 25.09 24.92 24.99 0.0M
2021-02-16 24.95 25.05 24.89 25.00 0.1M
2021-02-12 24.94 24.94 24.76 24.94 0.0M
2021-02-11 24.78 24.93 24.58 24.79 0.0M
2021-02-10 25.25 25.30 25.00 25.16 0.1M
2021-02-09 25.28 25.30 25.10 25.26 0.0M
2021-02-08 25.15 25.29 25.15 25.25 0.0M
2021-02-05 25.07 25.20 25.05 25.09 0.0M
2021-02-04 24.78 25.10 24.65 24.95 0.1M
2021-02-03 24.68 24.87 24.62 24.65 0.0M
2021-02-02 24.48 24.69 24.38 24.57 0.0M
2021-02-01 24.18 24.48 24.18 24.48 0.1M
2021-01-29 24.23 24.30 24.01 24.11 0.0M
2021-01-28 24.20 24.43 24.09 24.32 0.0M
2021-01-27 24.25 24.47 24.00 24.07 0.1M
2021-01-26 24.30 24.40 24.20 24.20 0.0M
2021-01-25 24.35 24.35 24.10 24.29 0.0M
2021-01-22 24.34 24.35 24.22 24.29 0.0M
2021-01-21 24.15 24.35 24.08 24.29 0.0M
2021-01-20 24.11 24.19 24.05 24.10 0.1M
2021-01-19 23.95 24.09 23.94 24.09 0.1M
2021-01-15 23.97 24.09 23.85 24.00 0.0M
2021-01-14 23.88 24.00 23.80 23.82 0.1M
2021-01-13 23.58 23.81 23.51 23.73 0.0M
2021-01-12 23.82 23.82 23.45 23.57 0.1M
2021-01-11 23.90 23.90 23.77 23.86 0.0M
2021-01-08 24.00 24.06 23.90 23.91 0.0M
2021-01-07 23.84 23.93 23.75 23.87 0.0M
2021-01-06 23.95 23.95 23.50 23.84 0.0M
2021-01-05 23.73 24.00 23.73 23.95 0.1M
2021-01-04 23.88 23.90 23.64 23.71 0.0M