기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Ontrak Inc | OTRK | 나스닥 | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
0.2654 | 0.2454 | 0.2658 | 0.26 | 0.2605 |
OTRK Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 0.2725 | 0.28 | 0.2204 | 0.2512452 | 547,434 | -0.0025 | -0.92% |
1개월 | 0.3727 | 0.5059 | 0.2204 | 0.3588641 | 1,812,533 | -0.1027 | -27.56% |
3개월 | 0.194 | 1.07 | 0.135 | 0.419112 | 7,684,782 | 0.076 | 39.18% |
6개월 | 0.87 | 1.07 | 0.135 | 0.4170837 | 3,684,308 | -0.60 | -68.97% |
1년 | 2.76 | 4.08 | 0.135 | 0.4721155 | 1,863,622 | -2.49 | -90.22% |
3년 | 190.74 | 249.90 | 0.135 | 13.10 | 1,359,410 | -190.47 | -99.86% |
5년 | 164.22 | 599.34 | 0.135 | 49.28 | 1,208,717 | -163.95 | -99.84% |
OTRK 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
10 5월(5) 2024 | 0.26 | -0.0005 | -0.19% | 0.2654 | 0.2658 | 0.2454 | 200,104 |
09 5월(5) 2024 | 0.2605 | -0.0055 | -2.07% | 0.27 | 0.27 | 0.252 | 257,428 |
08 5월(5) 2024 | 0.266 | 0.016 | 6.40% | 0.25 | 0.277599 | 0.25 | 481,389 |
07 5월(5) 2024 | 0.25 | 0.014 | 5.93% | 0.24 | 0.25 | 0.236 | 823,786 |
04 5월(5) 2024 | 0.236 | -0.026 | -9.92% | 0.267 | 0.27 | 0.2204 | 811,216 |
03 5월(5) 2024 | 0.262 | -0.0032 | -1.21% | 0.2725 | 0.28 | 0.26 | 363,351 |
02 5월(5) 2024 | 0.2652 | -0.0088 | -3.21% | 0.2658 | 0.2717 | 0.26 | 376,174 |
01 5월(5) 2024 | 0.274 | -0.0212 | -7.18% | 0.28 | 0.28 | 0.26 | 551,539 |
30 4월(4) 2024 | 0.2952 | 0.0022 | 0.75% | 0.314 | 0.319 | 0.29 | 348,309 |
27 4월(4) 2024 | 0.293 | -0.04 | -12.01% | 0.323 | 0.3387 | 0.2831 | 1,345,563 |
26 4월(4) 2024 | 0.333 | -0.0023 | -0.69% | 0.3252 | 0.3401 | 0.3224 | 404,886 |
25 4월(4) 2024 | 0.3353 | -0.0109 | -3.15% | 0.37 | 0.388 | 0.3252 | 923,821 |
24 4월(4) 2024 | 0.3462 | 0.0496 | 16.72% | 0.3349 | 0.369999 | 0.31 | 1,746,593 |
23 4월(4) 2024 | 0.2966 | 0.0441 | 17.47% | 0.279 | 0.31 | 0.2714 | 1,756,984 |
20 4월(4) 2024 | 0.2525 | -0.0221 | -8.05% | 0.277 | 0.277 | 0.2401 | 1,792,227 |
19 4월(4) 2024 | 0.2746 | -0.0908 | -24.85% | 0.365 | 0.3657 | 0.261 | 2,647,464 |
18 4월(4) 2024 | 0.3654 | -0.0946 | -20.57% | 0.365 | 0.3905 | 0.365 | 3,314,186 |
17 4월(4) 2024 | 0.46 | 0.02 | 4.55% | 0.44 | 0.5059 | 0.42 | 5,571,821 |
16 4월(4) 2024 | 0.44 | 0.05 | 12.82% | 0.4011 | 0.467 | 0.392 | 2,767,812 |
13 4월(4) 2024 | 0.39 | 0.015 | 4.00% | 0.375 | 0.4499 | 0.375 | 5,085,969 |
12 4월(4) 2024 | 0.375 | 0.003 | 0.81% | 0.3727 | 0.3797 | 0.365 | 4,642,600 |
11 4월(4) 2024 | 0.372 | 0.007 | 1.92% | 0.395 | 0.40 | 0.365 | 1,190,061 |