Ontrak Inc (OTRQQ)

OTRKP
🏛️ 미국 →
0.01
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 0.36 0.41 0.36 0.41 0.0M
2022-12-29 0.36 0.41 0.36 0.36 0.0M
2022-12-28 0.36 0.43 0.36 0.37 0.0M
2022-12-27 0.41 0.42 0.36 0.39 0.0M
2022-12-23 0.37 0.47 0.37 0.42 0.0M
2022-12-22 0.36 0.36 0.36 0.36 0.0M
2022-12-21 0.36 0.40 0.36 0.37 0.0M
2022-12-20 0.40 0.40 0.36 0.36 0.0M
2022-12-19 0.39 0.41 0.39 0.40 0.0M
2022-12-16 0.40 0.41 0.39 0.39 0.0M
2022-12-15 0.40 0.43 0.40 0.41 0.0M
2022-12-14 0.42 0.47 0.40 0.42 0.0M
2022-12-13 0.50 0.50 0.45 0.48 0.1M
2022-12-12 0.51 0.53 0.50 0.50 0.0M
2022-12-09 0.58 0.58 0.50 0.51 0.0M
2022-12-08 0.56 0.59 0.50 0.56 0.0M
2022-12-07 0.62 0.62 0.56 0.56 0.0M
2022-12-06 0.69 0.69 0.62 0.62 0.0M
2022-12-05 0.70 0.71 0.69 0.69 0.0M
2022-12-02 0.70 0.76 0.70 0.72 0.0M
2022-12-01 0.78 0.78 0.72 0.75 0.0M
2022-11-30 0.76 0.79 0.76 0.78 0.0M
2022-11-29 0.80 0.83 0.75 0.76 0.0M
2022-11-28 0.83 0.83 0.81 0.81 0.0M
2022-11-25 0.81 0.83 0.80 0.83 0.0M
2022-11-23 0.80 0.81 0.80 0.81 0.0M
2022-11-22 0.87 0.87 0.80 0.85 0.0M
2022-11-21 0.85 0.90 0.85 0.85 0.0M
2022-11-18 0.87 0.90 0.87 0.90 0.0M
2022-11-17 0.91 0.94 0.90 0.91 0.0M
2022-11-16 0.90 1.00 0.90 0.90 0.0M
2022-11-15 0.90 0.92 0.87 0.87 0.0M
2022-11-14 0.98 0.98 0.90 0.90 0.0M
2022-11-11 0.93 0.95 0.90 0.95 0.0M
2022-11-10 0.91 0.99 0.91 0.95 0.0M
2022-11-09 0.85 0.90 0.85 0.88 0.0M
2022-11-08 0.89 0.89 0.85 0.85 0.0M
2022-11-07 0.92 0.92 0.85 0.85 0.0M
2022-11-04 0.88 0.88 0.86 0.86 0.0M
2022-11-03 0.88 0.90 0.87 0.88 0.0M
2022-11-02 0.94 0.94 0.88 0.92 0.0M
2022-11-01 0.88 0.94 0.88 0.94 0.0M
2022-10-31 0.85 0.90 0.85 0.88 0.0M
2022-10-28 0.91 0.93 0.88 0.88 0.0M
2022-10-27 0.93 0.93 0.91 0.91 0.0M
2022-10-26 1.00 1.00 0.85 0.92 0.1M
2022-10-25 1.00 1.03 0.97 0.97 0.0M
2022-10-24 1.02 1.02 0.98 0.99 0.0M
2022-10-21 1.05 1.05 1.00 1.01 0.0M
2022-10-20 1.05 1.09 1.01 1.09 0.0M
2022-10-19 1.04 1.05 1.00 1.03 0.0M
2022-10-18 1.03 1.07 1.03 1.07 0.0M
2022-10-17 1.11 1.11 1.02 1.05 0.0M
2022-10-14 1.19 1.19 1.04 1.09 0.0M
2022-10-13 1.07 1.07 1.02 1.07 0.0M
2022-10-12 1.05 1.07 1.03 1.05 0.0M
2022-10-11 1.05 1.05 1.02 1.02 0.0M
2022-10-10 1.15 1.15 1.05 1.07 0.0M
2022-10-07 1.06 1.17 1.05 1.17 0.0M
2022-10-06 1.12 1.13 1.07 1.08 0.0M
2022-10-05 1.17 1.17 1.06 1.10 0.0M
2022-10-04 1.24 1.25 1.05 1.17 0.0M
2022-10-03 1.20 1.25 1.15 1.19 0.0M
2022-09-30 1.17 1.17 1.05 1.09 0.0M
2022-09-29 1.20 1.20 1.12 1.19 0.0M
2022-09-28 1.15 1.30 1.15 1.21 0.0M
2022-09-27 1.34 1.35 1.23 1.30 0.0M
2022-09-26 1.69 1.73 1.02 1.34 0.1M
2022-09-23 1.91 1.91 1.40 1.63 0.0M
2022-09-22 1.69 1.72 1.60 1.72 0.0M
2022-09-21 1.60 1.84 1.60 1.70 0.0M
2022-09-20 1.70 1.79 1.61 1.79 0.0M
2022-09-19 1.85 1.85 1.67 1.79 0.0M
2022-09-16 1.72 1.90 1.72 1.88 0.0M
2022-09-15 1.82 1.92 1.82 1.90 0.0M
2022-09-14 1.94 1.94 1.80 1.91 0.0M
2022-09-13 1.88 1.90 1.72 1.90 0.0M
2022-09-12 1.90 1.90 1.79 1.88 0.0M
2022-09-09 1.96 1.96 1.86 1.90 0.0M
2022-09-08 1.91 1.99 1.86 1.93 0.0M
2022-09-07 1.75 1.92 1.75 1.91 0.0M
2022-09-06 1.80 1.97 1.80 1.91 0.0M
2022-09-02 2.00 2.00 1.80 1.86 0.0M
2022-09-01 1.99 1.99 1.80 1.90 0.0M
2022-08-31 2.00 2.00 1.80 1.89 0.0M
2022-08-30 2.06 2.06 1.84 1.90 0.0M
2022-08-29 2.05 2.05 1.83 1.99 0.0M
2022-08-26 2.10 2.10 1.97 2.06 0.0M
2022-08-25 1.98 2.09 1.93 2.09 0.0M
2022-08-24 2.13 2.13 1.92 2.09 0.0M
2022-08-23 2.11 2.15 1.88 2.13 0.0M
2022-08-22 2.08 2.16 1.82 1.99 0.0M
2022-08-19 2.22 2.35 1.97 2.22 0.0M
2022-08-18 2.11 2.36 1.81 2.22 0.0M
2022-08-17 1.90 2.10 1.80 2.10 0.0M
2022-08-16 1.99 1.99 1.76 1.92 0.0M
2022-08-15 2.09 2.10 2.01 2.08 0.0M
2022-08-12 2.10 2.15 2.00 2.01 0.0M
2022-08-11 2.00 2.24 2.00 2.10 0.0M
2022-08-10 2.24 2.35 2.00 2.00 0.0M
2022-08-09 2.41 2.41 1.87 2.19 0.0M
2022-08-08 1.92 2.57 1.83 2.28 0.0M
2022-08-05 1.84 1.97 1.70 1.76 0.0M
2022-08-04 1.96 1.96 1.72 1.82 0.0M
2022-08-03 1.99 2.00 1.82 1.87 0.0M
2022-08-02 1.88 2.13 1.76 1.87 0.0M
2022-08-01 1.60 2.25 1.60 1.99 0.1M
2022-07-29 1.70 1.82 1.53 1.61 0.0M
2022-07-28 1.95 1.95 1.71 1.76 0.0M
2022-07-27 1.72 1.79 1.66 1.74 0.0M
2022-07-26 1.83 1.85 1.65 1.72 0.0M
2022-07-25 1.95 1.98 1.65 1.84 0.0M
2022-07-22 1.96 2.05 1.92 1.99 0.0M
2022-07-21 1.93 2.08 1.91 2.05 0.0M
2022-07-20 2.02 2.19 1.92 1.99 0.0M
2022-07-19 2.35 2.35 2.00 2.08 0.0M
2022-07-18 2.47 2.59 2.25 2.35 0.1M
2022-07-15 2.73 2.73 2.45 2.45 0.0M
2022-07-14 2.64 2.76 2.54 2.76 0.0M
2022-07-13 2.77 2.79 2.67 2.76 0.0M
2022-07-12 2.68 2.79 2.66 2.78 0.0M
2022-07-11 2.75 2.80 2.72 2.79 0.0M
2022-07-08 2.99 2.99 2.73 2.90 0.0M
2022-07-07 2.78 3.04 2.78 2.99 0.0M
2022-07-06 2.89 2.89 2.63 2.72 0.0M
2022-07-05 3.02 3.02 2.75 2.87 0.0M
2022-07-01 3.27 3.34 2.71 3.00 0.0M
2022-06-30 2.89 3.15 2.89 3.01 0.0M
2022-06-29 3.17 3.17 2.86 2.89 0.0M
2022-06-28 3.35 3.70 2.72 3.18 0.0M
2022-06-27 3.17 3.26 2.95 3.19 0.0M
2022-06-24 2.93 3.20 2.91 3.17 0.0M
2022-06-23 2.84 2.99 2.82 2.89 0.0M
2022-06-22 2.61 2.94 2.61 2.82 0.0M
2022-06-21 2.62 2.79 2.50 2.61 0.0M
2022-06-17 2.60 2.67 2.36 2.50 0.0M
2022-06-16 2.76 2.76 2.07 2.30 0.0M
2022-06-15 2.71 2.89 2.57 2.73 0.0M
2022-06-14 2.78 2.89 2.67 2.74 0.0M
2022-06-13 2.89 3.00 2.58 2.89 0.0M
2022-06-10 3.10 3.10 2.87 3.07 0.0M
2022-06-09 3.07 3.27 3.07 3.15 0.0M
2022-06-08 3.69 3.99 3.09 3.24 0.1M
2022-06-07 4.18 4.19 4.01 4.09 0.0M
2022-06-06 4.35 4.43 4.00 4.11 0.0M
2022-06-03 4.50 4.50 4.35 4.35 0.0M
2022-06-02 4.50 4.58 4.40 4.54 0.0M
2022-06-01 4.51 4.60 4.32 4.40 0.0M
2022-05-31 4.75 4.75 4.50 4.51 0.0M
2022-05-27 4.50 4.89 4.38 4.75 0.1M
2022-05-26 4.62 4.77 4.38 4.38 0.0M
2022-05-25 4.40 4.70 4.39 4.44 0.0M
2022-05-24 4.52 4.68 4.30 4.38 0.0M
2022-05-23 4.90 4.90 4.50 4.52 0.0M
2022-05-20 4.74 4.98 4.40 4.91 0.0M
2022-05-19 4.45 4.74 4.33 4.71 0.0M
2022-05-18 4.58 4.87 4.45 4.46 0.0M
2022-05-17 5.67 5.67 4.69 4.73 0.0M
2022-05-16 5.67 5.67 5.11 5.59 0.0M
2022-05-13 5.04 5.46 5.04 5.13 0.0M
2022-05-12 5.05 5.46 4.63 4.74 0.0M
2022-05-11 5.70 5.71 5.21 5.21 0.0M
2022-05-10 5.78 5.80 5.40 5.41 0.0M
2022-05-09 5.70 6.25 5.32 5.53 0.0M
2022-05-06 6.42 6.42 5.78 5.79 0.0M
2022-05-05 5.88 5.95 5.77 5.77 0.0M
2022-05-04 6.00 6.24 5.77 5.90 0.0M
2022-05-03 6.14 6.24 5.71 5.87 0.0M
2022-05-02 5.57 6.19 5.57 5.99 0.0M
2022-04-29 5.49 6.04 5.49 5.53 0.0M
2022-04-28 5.64 5.85 5.50 5.57 0.0M
2022-04-27 6.46 6.47 5.53 5.80 0.0M
2022-04-26 6.66 6.68 6.32 6.45 0.0M
2022-04-25 6.90 6.90 6.24 6.50 0.0M
2022-04-22 6.91 6.99 6.70 6.85 0.0M
2022-04-21 8.00 8.00 6.67 6.74 0.0M
2022-04-20 8.84 8.87 7.76 7.93 0.0M
2022-04-19 8.46 8.93 8.45 8.80 0.0M
2022-04-18 8.81 8.81 8.51 8.51 0.0M
2022-04-14 8.68 8.95 8.62 8.78 0.0M
2022-04-13 8.97 8.97 8.46 8.59 0.0M
2022-04-12 8.50 8.54 8.24 8.45 0.0M
2022-04-11 8.60 8.80 8.35 8.36 0.0M
2022-04-08 8.99 8.99 8.29 8.52 0.0M
2022-04-07 8.95 9.00 8.75 8.91 0.0M
2022-04-06 9.42 9.72 8.75 8.82 0.0M
2022-04-05 9.97 9.97 9.46 9.50 0.0M
2022-04-04 10.24 10.24 9.75 9.97 0.0M
2022-04-01 10.37 10.72 9.90 9.91 0.0M
2022-03-31 10.80 10.80 10.02 10.37 0.0M
2022-03-30 10.69 10.84 9.44 10.25 0.0M
2022-03-29 8.75 10.65 8.70 10.30 0.0M
2022-03-28 7.90 8.75 7.83 8.45 0.0M
2022-03-25 7.40 8.50 7.40 7.90 0.0M
2022-03-24 7.25 8.29 7.25 7.45 0.0M
2022-03-23 6.99 7.93 6.50 7.07 0.0M
2022-03-22 6.30 6.95 6.30 6.74 0.0M
2022-03-21 5.54 6.36 5.54 6.28 0.0M
2022-03-18 5.40 5.58 5.31 5.31 0.0M
2022-03-17 5.19 5.54 5.10 5.40 0.0M
2022-03-16 4.68 5.16 4.61 5.07 0.0M
2022-03-15 4.15 4.63 4.15 4.50 0.0M
2022-03-14 5.01 5.01 4.05 4.26 0.1M
2022-03-11 6.11 6.41 4.98 5.30 0.1M
2022-03-10 6.50 6.97 6.32 6.41 0.0M
2022-03-09 6.75 7.38 6.10 6.75 0.1M
2022-03-08 9.47 9.47 8.92 8.92 0.0M
2022-03-07 9.54 9.97 8.88 8.91 0.0M
2022-03-04 10.00 10.28 9.49 9.69 0.0M
2022-03-03 10.33 10.33 9.75 9.97 0.0M
2022-03-02 9.89 10.23 9.89 10.00 0.0M
2022-03-01 9.65 10.35 9.65 9.84 0.0M
2022-02-28 9.72 10.88 9.46 9.64 0.0M
2022-02-25 8.35 9.00 8.21 8.88 0.0M
2022-02-24 8.49 8.70 7.50 7.93 0.0M
2022-02-23 8.81 9.05 8.80 8.96 0.0M
2022-02-22 9.35 9.40 8.80 8.93 0.0M
2022-02-18 10.00 10.00 9.31 9.35 0.0M
2022-02-17 10.59 10.60 9.91 9.91 0.0M
2022-02-16 10.82 10.95 10.40 10.56 0.0M
2022-02-15 10.98 11.30 10.53 10.90 0.0M
2022-02-14 12.23 12.23 10.77 10.95 0.0M
2022-02-11 12.48 12.67 12.35 12.46 0.0M
2022-02-10 12.31 12.59 12.31 12.38 0.0M
2022-02-09 12.45 12.70 12.30 12.49 0.0M
2022-02-08 12.29 12.79 12.25 12.40 0.1M
2022-02-07 11.99 12.46 11.92 12.20 0.0M
2022-02-04 12.00 13.10 10.85 11.78 0.1M
2022-02-03 10.96 11.39 10.63 11.39 0.0M
2022-02-02 11.04 11.04 10.45 10.86 0.0M
2022-02-01 10.90 10.90 10.25 10.26 0.0M
2022-01-31 10.50 10.89 10.44 10.60 0.0M
2022-01-28 10.75 10.75 10.25 10.40 0.0M
2022-01-27 10.87 10.87 10.12 10.59 0.0M
2022-01-26 10.25 10.51 10.14 10.40 0.0M
2022-01-25 10.50 10.57 10.10 10.28 0.0M
2022-01-24 10.46 10.58 9.55 10.30 0.0M
2022-01-21 10.70 10.70 10.46 10.60 0.0M
2022-01-20 10.73 11.01 10.70 10.70 0.0M
2022-01-19 10.71 10.80 10.51 10.66 0.0M
2022-01-18 10.98 11.05 10.71 10.90 0.0M
2022-01-14 10.71 10.79 10.48 10.73 0.0M
2022-01-13 10.90 11.04 10.53 10.74 0.0M
2022-01-12 11.17 11.17 10.80 11.05 0.0M
2022-01-11 10.50 11.25 10.46 11.19 0.0M
2022-01-10 10.61 10.85 10.46 10.81 0.0M
2022-01-07 10.68 10.70 10.45 10.66 0.0M
2022-01-06 10.64 11.01 10.55 10.64 0.0M
2022-01-05 11.00 11.00 10.42 10.79 0.0M
2022-01-04 11.39 11.39 10.85 11.17 0.0M
2022-01-03 10.76 11.40 10.65 11.40 0.0M