Date	High	Low	Open	Close	Volume	Adj Close
2021-02-16	87.83	79.23	87.17	80.81	304500.0	80.81
2021-02-12	91.0	84.52	87.01	85.21	194900.0	85.21
2021-02-11	91.78	85.7	91.73	86.57	168900.0	86.57
2021-02-10	94.39	87.53	89.77	91.45	232900.0	91.45
2021-02-09	98.9	90.5	93.51	91.09	418600.0	91.09
2021-02-08	93.72	82.32	83.51	93.46	433000.0	93.46
2021-02-05	82.98	77.24	79.71	82.24	204900.0	82.24
2021-02-04	82.82	78.0	79.4	78.89	280200.0	78.89
2021-02-03	83.27	75.63	76.61	80.13	377400.0	80.13
2021-02-02	86.5	73.89	85.02	74.62	847900.0	74.62
2021-02-01	87.99	79.57	79.57	86.51	462600.0	86.51
2021-01-29	82.05	75.64	80.0	79.29	432200.0	79.29
2021-01-28	97.35	76.05	93.56	76.76	832200.0	76.76
2021-01-27	99.89	88.36	91.0	93.79	886300.0	93.79
2021-01-26	95.36	80.3	82.0	95.0	1639800.0	95.0
2021-01-25	80.34	71.68	72.08	79.69	548700.0	79.69
2021-01-22	76.27	70.29	74.9	71.85	428800.0	71.85
2021-01-21	82.66	75.8	80.98	76.29	524100.0	76.29
2021-01-20	81.55	74.53	74.76	79.63	826800.0	79.63
2021-01-19	74.76	66.48	69.0	74.53	687200.0	74.53
2021-01-15	68.5	61.2	61.45	67.55	557700.0	67.55
2021-01-14	66.88	61.18	62.85	62.32	402200.0	62.32
2021-01-13	64.05	58.25	59.18	61.78	360200.0	61.78
2021-01-12	64.35	58.72	61.58	59.14	405700.0	59.14
2021-01-11	63.42	58.28	62.31	61.74	529300.0	61.74
2021-01-08	70.23	61.61	70.23	62.28	684600.0	62.28
2021-01-07	70.86	66.86	67.98	70.62	284300.0	70.62
2021-01-06	67.81	64.69	65.23	66.59	232400.0	66.59
2021-01-05	68.26	62.97	63.0	65.34	217200.0	65.34
2021-01-04	64.58	61.79	63.2	64.36	275000.0	64.36
2020-12-31	69.29	61.16	69.29	61.79	370900.0	61.79
2020-12-30	69.45	65.27	68.12	68.62	180800.0	68.62
2020-12-29	68.7	63.54	67.83	66.02	210000.0	66.02
2020-12-28	69.33	65.25	67.8	67.43	260300.0	67.43
2020-12-24	74.9	66.87	74.34	67.32	250300.0	67.32
2020-12-23	78.77	73.13	78.66	73.81	397600.0	73.81
2020-12-22	78.27	72.05	72.11	78.09	514600.0	78.09
2020-12-21	72.24	66.63	68.27	71.68	397800.0	71.68
2020-12-18	69.1	64.75	67.47	68.37	460500.0	68.37
2020-12-17	68.39	61.64	61.77	66.5	546300.0	66.5
2020-12-16	62.37	59.33	61.93	61.05	256500.0	61.05
2020-12-15	61.42	55.82	56.0	60.75	362300.0	60.75
2020-12-14	59.7	55.25	59.0	56.47	266400.0	56.47
2020-12-11	63.2	58.38	58.53	58.52	389800.0	58.52
2020-12-10	59.23	56.05	58.57	58.85	269100.0	58.85
2020-12-09	62.34	57.67	58.8	59.19	811600.0	59.19
2020-12-08	57.0	52.25	52.42	56.88	408500.0	56.88
2020-12-07	53.88	50.0	50.0	52.39	343600.0	52.39
2020-12-04	52.15	49.24	51.27	50.96	379100.0	50.96
2020-12-03	52.5	50.37	51.52	51.97	276900.0	51.97
2020-12-02	51.58	48.5	50.57	51.33	233900.0	51.33
2020-12-01	51.93	49.26	50.46	50.84	245500.0	50.84
2020-11-30	51.97	49.27	51.97	49.65	349000.0	49.65
2020-11-27	50.76	47.83	48.01	50.6	189300.0	50.6
2020-11-25	49.85	46.28	48.0	47.78	860300.0	47.78
2020-11-24	51.51	48.18	51.51	48.18	654600.0	48.18
2020-11-23	54.16	51.25	54.09	51.5	353900.0	51.5
2020-11-20	54.51	51.8	52.7	54.02	393500.0	54.02
2020-11-19	53.2	51.5	53.15	52.29	271600.0	52.29
2020-11-18	55.66	51.45	52.06	53.67	464900.0	53.67
2020-11-17	52.35	49.6	50.71	50.71	730900.0	50.71
2020-11-16	56.33	50.56	53.81	50.82	614000.0	50.82
2020-11-13	59.65	55.53	58.84	55.59	289800.0	55.59
2020-11-12	60.7	57.52	58.65	58.29	268500.0	58.29
2020-11-11	59.64	57.27	59.64	58.25	374500.0	58.25
2020-11-10	58.5	53.32	55.01	58.49	452300.0	58.49
2020-11-09	58.0	51.39	57.57	54.3	651800.0	54.3
2020-11-06	63.0	56.66	61.2	58.83	1642100.0	58.83
2020-11-05	68.42	65.29	66.33	68.2	528100.0	68.2
2020-11-04	66.58	63.24	65.1	64.49	346300.0	64.49
2020-11-03	63.84	61.34	61.71	63.11	335000.0	63.11
2020-11-02	63.0	60.0	61.17	61.31	230700.0	61.31
2020-10-30	63.75	57.59	62.6	61.24	604300.0	61.24
2020-10-29	67.14	61.23	67.14	63.56	375500.0	63.56
2020-10-28	67.55	62.4	65.68	67.14	524700.0	67.14
2020-10-27	70.26	64.48	64.48	66.75	528100.0	66.75
2020-10-26	65.9	61.5	62.0	65.21	443100.0	65.21
2020-10-23	63.57	60.01	63.57	62.76	204800.0	62.76
2020-10-22	64.24	55.76	55.9	63.59	915300.0	63.59
2020-10-21	59.19	55.36	59.0	56.04	398900.0	56.04
2020-10-20	60.81	58.76	60.62	59.31	260000.0	59.31
2020-10-19	62.57	59.1	61.01	60.16	441600.0	60.16
2020-10-16	62.96	59.8	61.85	60.05	353900.0	60.05
2020-10-15	63.39	60.13	61.76	61.72	288300.0	61.72
2020-10-14	69.05	62.46	67.0	64.17	354500.0	64.17
2020-10-13	67.73	61.37	61.91	66.63	594400.0	66.63
2020-10-12	65.73	61.35	65.66	62.35	419800.0	62.35
2020-10-09	65.8	62.39	65.0	64.08	353900.0	64.08
2020-10-08	70.61	63.5	69.84	63.8	731300.0	63.8
2020-10-07	74.19	68.2	72.51	69.39	497400.0	69.39
2020-10-06	74.27	68.05	74.0	71.0	522600.0	71.0
2020-10-05	74.94	66.47	66.71	74.79	659200.0	74.79
2020-10-02	68.65	60.08	60.46	65.71	664000.0	65.71
2020-10-01	63.13	59.5	60.09	62.87	357000.0	62.87
2020-09-30	62.96	59.33	60.28	60.0	304800.0	60.0
2020-09-29	65.48	57.95	58.0	60.25	672800.0	60.25
2020-09-28	65.25	59.99	64.3	60.19	759500.0	60.19
2020-09-25	65.05	60.73	61.42	64.06	560200.0	64.06
2020-09-24	62.23	58.01	60.36	59.71	526700.0	59.71
2020-09-23	63.43	60.2	63.43	61.32	435100.0	61.32
2020-09-22	64.49	60.87	63.4	62.86	308300.0	62.86
2020-09-21	64.87	60.54	62.33	63.81	458000.0	63.81
2020-09-18	66.41	58.87	59.01	65.63	1124300.0	65.63
2020-09-17	63.36	57.45	58.59	58.44	827500.0	58.44
2020-09-16	72.24	59.11	71.67	61.8	1637900.0	61.8
2020-09-15	75.7	70.92	74.74	71.83	795600.0	71.83
2020-09-14	76.0	72.52	74.81	75.09	464700.0	75.09
2020-09-11	77.19	72.5	74.43	73.96	428400.0	73.96
2020-09-10	83.34	72.87	82.0	74.86	888800.0	74.86
2020-09-09	80.5	70.43	70.63	80.32	1180300.0	80.32
2020-09-08	71.45	64.93	65.0	68.99	576400.0	68.99
2020-09-04	71.82	64.8	69.82	67.2	842700.0	67.2
2020-09-03	73.75	65.68	72.18	68.93	910700.0	68.93
2020-09-02	77.63	70.16	73.0	74.56	793400.0	74.56
2020-09-01	76.69	69.69	73.26	73.51	729500.0	73.51
2020-08-31	74.03	68.6	69.3	72.95	831600.0	72.95
2020-08-28	71.2	65.37	68.0	69.3	653400.0	69.3
2020-08-27	68.91	60.13	61.52	67.79	918600.0	67.79
2020-08-26	67.11	61.0	66.46	63.4	947500.0	63.4
2020-08-25	70.83	64.27	66.35	67.39	554700.0	67.39
2020-08-24	73.0	63.2	72.78	66.99	768700.0	66.99
2020-08-21	69.4	61.65	66.65	68.33	1421600.0	68.33
2020-08-20	79.13	66.11	70.0	68.86	4192600.0	68.86
2020-08-19	67.77	52.54	53.0	65.33	1809300.0	65.33
2020-08-18	55.14	51.47	54.28	53.55	283100.0	53.55
2020-08-17	55.32	48.27	48.27	53.57	496400.0	53.57
2020-08-14	49.88	47.26	48.53	49.58	252100.0	49.58
2020-08-13	50.0	45.0	45.01	48.26	527300.0	48.26
2020-08-12	48.48	41.63	47.0	45.44	1234300.0	45.44
2020-08-11	59.75	48.2	58.18	48.55	1251200.0	48.55
2020-08-10	63.61	56.61	60.8	59.36	1115800.0	59.36
2020-08-07	64.33	55.14	56.49	57.99	2014000.0	57.99
2020-08-06	58.0	46.0	46.2	56.47	3015000.0	56.47
2020-08-05	40.7	37.09	37.76	39.33	831200.0	39.33
2020-08-04	37.47	35.51	36.49	36.0	352600.0	36.0
2020-08-03	38.74	36.1	38.62	36.49	494100.0	36.49
2020-07-31	39.8	37.92	39.35	38.26	309100.0	38.26
2020-07-30	39.26	37.25	38.72	38.52	263300.0	38.52
2020-07-29	41.55	37.5	38.0	38.72	580500.0	38.72
2020-07-28	38.9	37.11	37.75	37.88	378000.0	37.88
2020-07-27	38.59	36.0	36.2	37.56	535100.0	37.56
2020-07-24	36.28	34.01	35.0	35.79	430000.0	35.79
2020-07-23	36.94	33.5	34.69	34.73	660100.0	34.73
2020-07-22	34.69	32.15	32.66	34.51	398600.0	34.51
2020-07-21	32.64	30.2	30.26	32.63	298600.0	32.63
2020-07-20	30.94	29.07	29.26	30.39	252900.0	30.39
2020-07-17	29.91	27.15	29.76	29.64	527700.0	29.64
2020-07-16	30.76	28.4	28.48	29.81	332100.0	29.81
2020-07-15	28.37	27.14	27.19	28.16	146600.0	28.16
2020-07-14	27.57	25.66	26.72	26.94	308800.0	26.94
2020-07-13	29.97	27.61	28.4	27.61	351700.0	27.61
2020-07-10	28.75	27.15	27.99	28.47	243800.0	28.47
2020-07-09	27.99	26.39	27.9	27.77	224700.0	27.77
2020-07-08	28.33	26.2	27.37	27.75	262200.0	27.75
2020-07-07	29.08	25.56	25.6	27.37	282400.0	27.37
2020-07-06	26.65	25.31	26.59	25.95	314900.0	25.95
2020-07-02	26.62	25.05	25.95	25.89	319900.0	25.89
2020-07-01	25.91	24.51	25.0	25.48	319100.0	25.48
2020-06-30	25.88	22.11	22.25	24.74	792100.0	24.74
2020-06-29	21.77	20.34	21.16	21.53	246000.0	21.53
2020-06-26	21.43	20.2	21.18	20.95	357400.0	20.95
2020-06-25	22.0	20.62	21.75	21.43	193600.0	21.43
2020-06-24	22.15	20.34	21.87	21.92	319300.0	21.92
2020-06-23	23.07	21.9	22.79	22.08	253900.0	22.08
2020-06-22	23.04	21.53	21.87	22.78	310800.0	22.78
2020-06-19	23.8	21.51	23.79	22.06	495900.0	22.06
2020-06-18	22.87	20.75	20.81	22.72	381700.0	22.72
2020-06-17	22.74	20.25	21.29	21.18	640400.0	21.18
2020-06-16	21.28	19.33	20.66	21.14	271400.0	21.14
2020-06-15	20.77	19.13	19.44	20.07	288600.0	20.07
2020-06-12	20.09	18.36	19.08	19.7	342300.0	19.7
2020-06-11	19.95	18.15	19.39	18.43	366600.0	18.43
2020-06-10	20.49	19.37	20.3	19.95	227300.0	19.95
2020-06-09	20.91	19.67	20.74	20.14	253500.0	20.14
2020-06-08	21.0	19.52	19.75	20.8	394800.0	20.8
2020-06-05	19.39	17.55	18.1	19.14	439700.0	19.14
2020-06-04	19.0	17.8	18.77	17.93	465700.0	17.93
2020-06-03	20.6	18.7	20.39	18.95	347700.0	18.95
2020-06-02	21.38	20.02	20.37	20.4	268300.0	20.4
2020-06-01	20.45	19.5	19.85	20.14	324900.0	20.14
2020-05-29	19.81	18.36	19.35	19.81	392900.0	19.81
2020-05-28	20.27	18.39	18.61	19.24	271200.0	19.24
2020-05-27	19.6	17.67	19.5	18.86	456800.0	18.86
2020-05-26	20.53	19.25	20.48	19.44	311900.0	19.44
2020-05-22	20.59	19.0	19.58	20.05	367100.0	20.05
2020-05-21	20.82	19.2	20.5	19.47	379800.0	19.47
2020-05-20	21.22	19.91	21.11	20.21	323000.0	20.21
2020-05-19	21.7	20.49	20.78	20.55	369800.0	20.55
2020-05-18	22.04	20.48	21.89	21.26	502600.0	21.26
2020-05-15	22.08	20.32	20.72	21.25	729400.0	21.25
2020-05-14	21.0	18.55	19.37	20.75	795300.0	20.75
2020-05-13	20.55	18.11	20.35	19.52	1046500.0	19.52
2020-05-12	22.48	20.14	21.68	20.35	755700.0	20.35
2020-05-11	23.25	19.82	22.41	21.56	1319300.0	21.56
2020-05-08	25.86	22.01	25.76	22.23	1384000.0	22.23
2020-05-07	27.11	24.15	24.46	26.79	673500.0	26.79
2020-05-06	25.43	21.71	23.89	23.53	1461900.0	23.53
2020-05-05	26.47	24.16	24.76	24.2	484700.0	24.2
2020-05-04	27.49	24.14	27.49	24.6	665500.0	24.6
2020-05-01	30.6	27.44	30.0	27.75	406500.0	27.75
2020-04-30	31.48	30.01	30.51	30.44	315500.0	30.44
2020-04-29	32.16	29.24	30.0	30.79	438600.0	30.79
2020-04-28	30.54	29.13	29.6	29.57	473100.0	29.57
2020-04-27	31.73	29.01	31.44	29.24	362900.0	29.24
2020-04-24	32.5	28.08	28.3	30.56	597400.0	30.56
2020-04-23	30.36	27.95	29.72	28.43	325300.0	28.43
2020-04-22	30.82	28.5	29.5	29.56	364600.0	29.56
2020-04-21	32.55	27.26	29.62	28.89	930400.0	28.89
2020-04-20	30.12	25.76	25.77	29.55	743000.0	29.55
2020-04-17	26.22	24.51	25.7	25.55	261600.0	25.55
2020-04-16	27.65	24.2	25.0	24.5	703000.0	24.5
2020-04-15	25.95	21.88	23.19	24.72	526000.0	24.72
2020-04-14	25.32	22.59	24.28	23.19	459400.0	23.19
2020-04-13	24.12	20.31	20.55	23.8	794000.0	23.8
2020-04-09	22.48	19.67	20.7	20.11	619200.0	20.11
2020-04-08	20.82	19.31	19.5	20.48	500700.0	20.48
2020-04-07	19.9	18.28	18.48	19.65	615200.0	19.65
2020-04-06	18.82	16.5	16.58	18.25	587500.0	18.25
2020-04-03	16.44	15.79	16.15	16.29	252500.0	16.29
2020-04-02	16.36	15.36	16.0	16.08	627100.0	16.08
2020-04-01	14.91	13.69	14.37	14.73	251700.0	14.73
2020-03-31	15.58	14.6	15.4	15.23	199100.0	15.23
2020-03-30	15.62	14.04	14.2	15.2	352000.0	15.2
2020-03-27	14.85	13.71	14.57	14.2	248000.0	14.2
2020-03-26	16.65	14.06	14.2	15.26	477900.0	15.26
2020-03-25	14.85	11.66	11.77	14.38	541500.0	14.38
2020-03-24	11.0	9.88	9.9	10.9	169400.0	10.9
2020-03-23	10.0	8.55	9.99	9.55	219600.0	9.55
2020-03-20	11.7	9.68	11.04	9.69	218400.0	9.69
2020-03-19	11.83	10.04	10.13	10.97	166000.0	10.97
2020-03-18	13.1	9.84	11.89	9.84	237200.0	9.84
2020-03-17	13.33	9.6	10.59	13.21	273100.0	13.21
2020-03-16	11.8	9.51	10.11	10.09	231500.0	10.09
2020-03-13	12.0	9.65	12.0	10.56	398500.0	10.56
2020-03-12	12.21	9.51	12.05	9.56	351200.0	9.56
2020-03-11	14.95	12.81	14.84	13.17	184500.0	13.17
2020-03-10	15.42	14.02	15.29	15.23	99400.0	15.23
2020-03-09	15.59	14.47	14.93	14.75	78600.0	14.75
2020-03-06	16.19	15.27	15.57	16.0	70800.0	16.0
2020-03-05	16.73	15.8	16.05	16.08	81300.0	16.08
2020-03-04	16.49	15.51	16.13	16.27	99500.0	16.27
2020-03-03	16.43	15.18	16.39	15.4	98800.0	15.4
2020-03-02	16.46	14.8	15.4	16.35	112700.0	16.35
2020-02-28	15.28	14.61	15.01	15.12	117000.0	15.12
2020-02-27	15.69	14.61	15.0	15.44	114200.0	15.44
2020-02-26	15.98	15.09	15.72	15.38	104100.0	15.38
2020-02-25	16.5	15.5	16.25	15.56	88800.0	15.56
2020-02-24	16.89	15.62	16.62	16.09	131100.0	16.09
2020-02-21	18.02	17.02	17.6	17.31	90700.0	17.31
2020-02-20	18.85	17.41	18.76	17.7	121300.0	17.7
2020-02-19	18.84	18.0	18.07	18.72	270400.0	18.72
2020-02-18	18.13	16.31	16.5	17.97	161300.0	17.97

名前	Ontrak Inc. Common Stock
ティッカー	OTRK
国	United States
上場年	nan
セクター	Health Care

Ontrak Inc. Common Stockのデータ

Ontrak Inc. Common Stockの基本情報

Ontrak Inc. Common Stockの過去1年の値動き