Ontrak Inc (PK) (OTRKP)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE 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 |
|---|---|---|---|---|---|---|---|
| 1740781260 | 0.2401 | 0 | 0.00 | 0.2401 | 0.2401 | 0.2401 | 3140 |
| 1740695340 | 0.2401 | 0.0001 | 0.04 | 0.2401 | 0.2401 | 0.2401 | 150 |
| 1740608400 | 0.24 | 0 | 0.00 | 0.24 | 0.24 | 0.24 | 0 |
| 1740522000 | 0.24 | 0 | 0.00 | 0.24 | 0.24 | 0.24 | 0 |
| 1740435600 | 0.24 | 0 | 0.00 | 0.24 | 0.24 | 0.24 | 0 |
| 1740176400 | 0.24 | 0 | 0.00 | 0.24 | 0.24 | 0.24 | 3000 |
| 1740090480 | 0.24 | -0.00806 | -3.25 | 0.24 | 0.24 | 0.24 | 811 |
| 1740003960 | 0.24806 | 0.01236 | 5.24 | 0.2401 | 0.24806 | 0.2401 | 760 |
| 1739917740 | 0.2357 | 0 | 0.00 | 0.2357 | 0.2357 | 0.2357 | 314 |
| 1739572020 | 0.2357 | 0 | 0.00 | 0.24675 | 0.24675 | 0.2357 | 2502 |
| 1739485320 | 0.2357 | -0.0004 | -0.17 | 0.2357 | 0.2357 | 0.2357 | 100 |
| 1739398920 | 0.2361 | 0 | 0.00 | 0.2361 | 0.2361 | 0.2361 | 100 |
| 1739312940 | 0.2361 | -0.0001 | -0.04 | 0.2361 | 0.2361 | 0.2361 | 2068 |
| 1739226000 | 0.2362 | -0.0198 | -7.73 | 0.2362 | 0.2362 | 0.2362 | 500 |
| 1738966800 | 0.256 | 0 | 0.00 | 0.256 | 0.256 | 0.256 | 0 |
| 1738880400 | 0.256 | 0 | 0.00 | 0.256 | 0.256 | 0.256 | 0 |
| 1738794000 | 0.256 | 0.0201 | 8.52 | 0.268925 | 0.268925 | 0.256 | 465 |
| 1738708080 | 0.2359 | 0.0002 | 0.08 | 0.2359 | 0.2359 | 0.2359 | 207 |
| 1738621200 | 0.2357 | 0 | 0.00 | 0.2357 | 0.2357 | 0.2357 | 0 |
| 1738362000 | 0.2357 | -0.019835 | -7.76 | 0.25 | 0.25 | 0.2357 | 26860 |
| 1738276080 | 0.255535 | 0.019935 | 8.46 | 0.2357 | 0.255535 | 0.2357 | 2390 |
| 1738189740 | 0.2356 | 0 | 0.00 | 0.2356 | 0.2356 | 0.2356 | 1267 |
| 1738103220 | 0.2356 | 0 | 0.00 | 0.2356 | 0.2356 | 0.2356 | 0 |
| 1738016820 | 0.2356 | -0.011225 | -4.55 | 0.2355 | 0.246675 | 0.2355 | 8352 |
| 1737757440 | 0.246825 | 7.5E-5 | 0.03 | 0.246825 | 0.246825 | 0.246825 | 846 |
| 1737671220 | 0.24675 | 0 | 0.00 | 0.24675 | 0.24675 | 0.24675 | 133 |
| 1737584640 | 0.24675 | 0.00815 | 3.42 | 0.2364 | 0.2577999 | 0.2357 | 13865 |
| 1737498540 | 0.2386 | -0.0081 | -3.28 | 0.2799 | 0.2799 | 0.2386 | 1300 |
| 1737152820 | 0.2467 | 0 | 0.00 | 0.2467 | 0.2467 | 0.2467 | 0 |
| 1737066420 | 0.2467 | 0.0112 | 4.76 | 0.2355 | 0.2467 | 0.2355 | 1482 |
| 1736979720 | 0.2355 | 0.0001 | 0.04 | 0.2355 | 0.2355 | 0.2355 | 444 |
| 1736893380 | 0.2354 | 0.0002 | 0.09 | 0.2354 | 0.2354 | 0.2354 | 2281 |
| 1736806800 | 0.2352 | -0.0447 | -15.97 | 0.2352 | 0.2352 | 0.2352 | 100 |
| 1736547720 | 0.2799 | 0.0199 | 7.65 | 0.23505 | 0.2799 | 0.23505 | 1026 |
| 1736375340 | 0.26 | 0.04 | 18.18 | 0.25 | 0.26 | 0.25 | 4450 |
| 1736288940 | 0.22 | 0 | 0.00 | 0.22 | 0.22 | 0.22 | 756 |
| 1736202360 | 0.22 | 0.0089 | 4.22 | 0.211 | 0.22 | 0.211 | 2609 |
| 1735942980 | 0.2111 | 0.0001 | 0.05 | 0.2111 | 0.2111 | 0.2111 | 112 |
| 1735856700 | 0.211 | -0.000975 | -0.46 | 0.211 | 0.211 | 0.211 | 100 |
| 1735683960 | 0.211975 | -0.038225 | -15.28 | 0.25 | 0.2799 | 0.2109 | 48373 |
| 1735597740 | 0.2502 | -0.0148 | -5.58 | 0.2502 | 0.2602 | 0.2502 | 1622 |
| 1735338000 | 0.265 | 0.0072251 | 2.80 | 0.2601 | 0.265 | 0.2501 | 4150 |
| 1735252020 | 0.2577749 | 0.0073749 | 2.95 | 0.2503 | 0.258365 | 0.2503 | 10167 |
| 1735078200 | 0.2504 | -0.007325 | -2.84 | 0.2504 | 0.2504 | 0.2504 | 101 |
| 1734992400 | 0.257725 | 0.007525 | 3.01 | 0.2503 | 0.257725 | 0.2503 | 2931 |
| 1734733200 | 0.2502 | 0.0001 | 0.04 | 0.2502 | 0.2502 | 0.2502 | 7707 |
| 1734647340 | 0.2501 | 0 | 0.00 | 0.2501 | 0.2501 | 0.2501 | 0 |
| 1734560940 | 0.2501 | -0.026 | -9.42 | 0.276 | 0.3 | 0.25 | 93010 |
| 1734474360 | 0.2761 | 0.0001 | 0.04 | 0.2849999 | 0.2849999 | 0.2761 | 1362 |
| 1734388140 | 0.276 | -0.0099 | -3.46 | 0.2759 | 0.276 | 0.2759 | 3320 |
| 1734128940 | 0.2859 | 0.0001 | 0.03 | 0.2759 | 0.2859 | 0.2759 | 14815 |
| 1734042480 | 0.2858 | 0.0101 | 3.66 | 0.2858 | 0.2858 | 0.2858 | 250 |
| 1733955900 | 0.2757 | 0 | 0.00 | 0.2817 | 0.3 | 0.2757 | 2500 |
| 1733869200 | 0.2757 | 0.0001 | 0.04 | 0.281775 | 0.281775 | 0.2757 | 761 |
| 1733782800 | 0.2756 | 0.0001 | 0.04 | 0.2755 | 0.2756 | 0.2755 | 1420 |
| 1733523600 | 0.2755 | 0 | 0.00 | 0.2754 | 0.28632 | 0.2754 | 15831 |
| 1733437500 | 0.2755 | 0 | 0.00 | 0.2754 | 0.2755 | 0.2754 | 1983 |
| 1733350980 | 0.2755 | -0.01498 | -5.16 | 0.2755 | 0.2755 | 0.2755 | 1025 |
| 1733264700 | 0.29048 | 0.01508 | 5.48 | 0.2755 | 0.29048 | 0.2755 | 7539 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
