Ontrak Inc (PK) (OTRKP)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731968640 | 0.2741 | 0 | 0.00 | 0.271688 | 0.2741 | 0.271688 | 1024 |
| 1731709200 | 0.2741 | 0 | 0.00 | 0.2741 | 0.2741 | 0.2741 | 0 |
| 1731622800 | 0.2741 | 0.011816 | 4.51 | 0.274076 | 0.2741 | 0.274076 | 1610 |
| 1731536760 | 0.262284 | 0.000352 | 0.13 | 0.2366 | 0.2685949 | 0.2366 | 21342 |
| 1731450000 | 0.261932 | 0 | 0.00 | 0.261932 | 0.261932 | 0.261932 | 0 |
| 1731363600 | 0.261932 | 0 | 0.00 | 0.261932 | 0.261932 | 0.261932 | 0 |
| 1731104400 | 0.261932 | 0.011932 | 4.77 | 0.25 | 0.261932 | 0.25 | 904 |
| 1731018540 | 0.25 | 0.0139 | 5.89 | 0.25 | 0.25 | 0.25 | 210 |
| 1730931600 | 0.2361 | -0.0139 | -5.56 | 0.2361 | 0.2361 | 0.2361 | 547 |
| 1730845680 | 0.25 | -0.010788 | -4.14 | 0.2888 | 0.2888 | 0.25 | 1395 |
| 1730759160 | 0.260788 | 0.010788 | 4.32 | 0.2849999 | 0.2849999 | 0.260788 | 1100 |
| 1730496420 | 0.25 | -0.174092 | -41.05 | 0.2341 | 0.25568 | 0.2341 | 4395 |
| 1730409780 | 0.424092 | 0.173092 | 68.96 | 0.2341 | 0.424092 | 0.2341 | 625 |
| 1730323500 | 0.251 | 0.017 | 7.26 | 0.251 | 0.251 | 0.251 | 700 |
| 1730237280 | 0.234 | -0.035224 | -13.08 | 0.269224 | 0.269224 | 0.234 | 1250 |
| 1730150880 | 0.269224 | 0.020154 | 8.09 | 0.232 | 0.269224 | 0.232 | 16247 |
| 1729891500 | 0.24907 | -0.15093 | -37.73 | 0.24907 | 0.24907 | 0.24907 | 3500 |
| 1729805160 | 0.4 | 0.1588 | 65.84 | 0.4 | 0.4 | 0.4 | 350 |
| 1729718940 | 0.2412 | -0.026746 | -9.98 | 0.2312 | 0.2412 | 0.2312 | 2100 |
| 1729632300 | 0.267946 | 0.017246 | 6.88 | 0.267946 | 0.267946 | 0.267946 | 1000 |
| 1729545600 | 0.2507 | 0.0203 | 8.81 | 0.233 | 0.255 | 0.233 | 1138 |
| 1729286400 | 0.2304 | 0.0002 | 0.09 | 0.2303 | 0.2304 | 0.2303 | 624 |
| 1729200000 | 0.2302 | -0.027084 | -10.53 | 0.2302 | 0.24718 | 0.2302 | 5587 |
| 1729113960 | 0.257284 | 0.015684 | 6.49 | 0.2600759 | 0.2600759 | 0.2301 | 435 |
| 1729027680 | 0.2416 | 0.0116 | 5.04 | 0.23 | 0.2416 | 0.23 | 2270 |
| 1728941220 | 0.23 | -0.1488 | -39.28 | 0.222 | 0.23 | 0.222 | 2601 |
| 1728681900 | 0.3788 | 0.1572 | 70.94 | 0.212 | 0.6175 | 0.212 | 1122 |
| 1728595560 | 0.2216 | 0.0095 | 4.48 | 0.2112 | 0.2216 | 0.2112 | 739 |
| 1728508800 | 0.2121 | -0.0379 | -15.16 | 0.24 | 0.25 | 0.2121 | 8346 |
| 1728422580 | 0.25 | 0.0297 | 13.48 | 0.2203 | 0.2501 | 0.2203 | 32709 |
| 1728336000 | 0.2203 | -0.00875 | -3.82 | 0.2291 | 0.235 | 0.2203 | 2493 |
| 1728077220 | 0.22905 | 0.00875 | 3.97 | 0.2203 | 0.22905 | 0.2203 | 1948 |
| 1727990760 | 0.2203 | -0.02205 | -9.10 | 0.2497 | 0.2497 | 0.2203 | 4250 |
| 1727904000 | 0.24235 | 0.00235 | 0.98 | 0.24 | 0.2497 | 0.22324 | 6625 |
| 1727817780 | 0.24 | 0 | 0.00 | 0.24 | 0.24 | 0.24 | 0 |
| 1727731380 | 0.24 | -0.0097 | -3.88 | 0.2 | 0.24 | 0.2 | 6288 |
| 1727472000 | 0.2497 | 0.0287 | 12.99 | 0.219 | 0.2497 | 0.2109 | 11530 |
| 1727386200 | 0.221 | 0 | 0.00 | 0.221 | 0.221 | 0.221 | 0 |
| 1727299200 | 0.221 | -0.0287 | -11.49 | 0.23 | 0.23 | 0.221 | 730 |
| 1727212800 | 0.2497 | 0.0197 | 8.57 | 0.24379 | 0.2497 | 0.24379 | 1100 |
| 1727126940 | 0.23 | 0.0003 | 0.13 | 0.221 | 0.23 | 0.221 | 1800 |
| 1726867200 | 0.2297 | 0.0087 | 3.94 | 0.23 | 0.23 | 0.221 | 6038 |
| 1726781220 | 0.221 | 0 | 0.00 | 0.221 | 0.23256 | 0.221 | 1793 |
| 1726694460 | 0.221 | 0 | 0.00 | 0.231115 | 0.231115 | 0.221 | 704 |
| 1726608240 | 0.221 | 0 | 0.00 | 0.221 | 0.221 | 0.221 | 6941 |
| 1726521720 | 0.221 | -0.029 | -11.60 | 0.221 | 0.221 | 0.221 | 7750 |
| 1726262940 | 0.25 | 0.031 | 14.16 | 0.219 | 0.25 | 0.219 | 1700 |
| 1726176540 | 0.219 | 0 | 0.00 | 0.2407 | 0.2407 | 0.219 | 2541 |
| 1726089900 | 0.219 | 0 | 0.00 | 0.219 | 0.219 | 0.219 | 0 |
| 1726003500 | 0.219 | -0.0063 | -2.80 | 0.219 | 0.219 | 0.219 | 200 |
| 1725917220 | 0.2253 | 0 | 0.00 | 0.2253 | 0.2253 | 0.2253 | 0 |
| 1725658020 | 0.2253 | 0.0063 | 2.88 | 0.219 | 0.2253 | 0.219 | 705 |
| 1725571440 | 0.219 | 0 | 0.00 | 0.219 | 0.22425 | 0.219 | 2450 |
| 1725485040 | 0.219 | -0.0309 | -12.36 | 0.2499 | 0.2499 | 0.219 | 7123 |
| 1725398880 | 0.2499 | 0 | 0.00 | 0.2499 | 0.249912 | 0.2499 | 1111 |
| 1725053160 | 0.2499 | 0 | 0.00 | 0.2499 | 0.2499 | 0.2499 | 0 |
| 1724966760 | 0.2499 | 0 | 0.00 | 0.2499 | 0.2499 | 0.2499 | 0 |
| 1724880360 | 0.2499 | 0.02163 | 9.48 | 0.2345 | 0.2499 | 0.2345 | 1056 |
| 1724794080 | 0.22827 | 0.01737 | 8.24 | 0.219 | 0.2499 | 0.219 | 510 |
| 1724707740 | 0.2109 | -0.0191 | -8.30 | 0.2109 | 0.2109 | 0.2109 | 400 |
| 1724448480 | 0.23 | 0.02 | 9.52 | 0.21663 | 0.23 | 0.21663 | 2234 |
| 1724362140 | 0.21 | 0.01 | 5.00 | 0.21 | 0.21 | 0.2 | 2158 |
| 1724275380 | 0.2 | -0.01 | -4.76 | 0.21 | 0.23 | 0.2 | 11701 |
| 1724188800 | 0.21 | -0.01995 | -8.68 | 0.21 | 0.21 | 0.1902 | 6508 |
| 1724102880 | 0.22995 | -0.01995 | -7.98 | 0.22995 | 0.22995 | 0.22995 | 6597 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
