| 名前 | Ontrak Inc. 9.50% Series A Cumulative Perpetual Preferred Stock |
| ティッカー | OTRKP |
| 国 | United States |
| 上場年 | nan |
| セクター | Health Care |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 25.05 | 24.89 | 24.95 | 25.0 | 59500.0 | 25.0 |
| 2021-02-12 | 24.94 | 24.76 | 24.94 | 24.94 | 32700.0 | 24.94 |
| 2021-02-11 | 24.93 | 24.58 | 24.78 | 24.79 | 39100.0 | 24.79 |
| 2021-02-10 | 25.3 | 25.0 | 25.25 | 25.16 | 51800.0 | 24.57 |
| 2021-02-09 | 25.3 | 25.1 | 25.28 | 25.26 | 26200.0 | 24.66 |
| 2021-02-08 | 25.29 | 25.15 | 25.15 | 25.25 | 49500.0 | 24.65 |
| 2021-02-05 | 25.2 | 25.05 | 25.07 | 25.09 | 49200.0 | 24.5 |
| 2021-02-04 | 25.1 | 24.65 | 24.78 | 24.95 | 108500.0 | 24.36 |
| 2021-02-03 | 24.87 | 24.62 | 24.68 | 24.65 | 40300.0 | 24.07 |
| 2021-02-02 | 24.69 | 24.38 | 24.48 | 24.57 | 34900.0 | 23.99 |
| 2021-02-01 | 24.48 | 24.18 | 24.18 | 24.48 | 57400.0 | 23.9 |
| 2021-01-29 | 24.3 | 24.01 | 24.23 | 24.11 | 21800.0 | 23.54 |
| 2021-01-28 | 24.43 | 24.09 | 24.2 | 24.32 | 38400.0 | 23.75 |
| 2021-01-27 | 24.47 | 24.0 | 24.25 | 24.07 | 67000.0 | 23.5 |
| 2021-01-26 | 24.4 | 24.2 | 24.3 | 24.2 | 33100.0 | 23.63 |
| 2021-01-25 | 24.35 | 24.1 | 24.35 | 24.29 | 18100.0 | 23.72 |
| 2021-01-22 | 24.35 | 24.22 | 24.34 | 24.29 | 14400.0 | 23.72 |
| 2021-01-21 | 24.35 | 24.08 | 24.15 | 24.29 | 28800.0 | 23.72 |
| 2021-01-20 | 24.19 | 24.05 | 24.11 | 24.1 | 52300.0 | 23.53 |
| 2021-01-19 | 24.09 | 23.94 | 23.95 | 24.09 | 54600.0 | 23.52 |
| 2021-01-15 | 24.08 | 23.85 | 23.97 | 24.0 | 47500.0 | 23.43 |
| 2021-01-14 | 24.0 | 23.8 | 23.88 | 23.82 | 56400.0 | 23.26 |
| 2021-01-13 | 23.81 | 23.51 | 23.58 | 23.73 | 37900.0 | 23.17 |
| 2021-01-12 | 23.82 | 23.45 | 23.82 | 23.57 | 66500.0 | 23.01 |
| 2021-01-11 | 23.9 | 23.77 | 23.9 | 23.86 | 19300.0 | 23.3 |
| 2021-01-08 | 24.06 | 23.9 | 24.0 | 23.91 | 39300.0 | 23.35 |
| 2021-01-07 | 23.93 | 23.75 | 23.84 | 23.87 | 43300.0 | 23.31 |
| 2021-01-06 | 23.95 | 23.5 | 23.95 | 23.84 | 39600.0 | 23.28 |
| 2021-01-05 | 24.0 | 23.73 | 23.73 | 23.95 | 51800.0 | 23.38 |
| 2021-01-04 | 23.9 | 23.64 | 23.88 | 23.71 | 31800.0 | 23.15 |
| 2020-12-31 | 23.93 | 23.55 | 23.92 | 23.81 | 106400.0 | 23.25 |
| 2020-12-30 | 24.1 | 23.87 | 23.97 | 23.94 | 50700.0 | 23.37 |
| 2020-12-29 | 24.22 | 23.8 | 24.2 | 24.0 | 123400.0 | 23.43 |
| 2020-12-28 | 24.22 | 24.16 | 24.2 | 24.16 | 19300.0 | 23.59 |
| 2020-12-24 | 24.21 | 24.14 | 24.15 | 24.17 | 6900.0 | 23.6 |
| 2020-12-23 | 24.28 | 24.11 | 24.15 | 24.14 | 89300.0 | 23.57 |
| 2020-12-22 | 24.28 | 24.1 | 24.15 | 24.13 | 92100.0 | 23.56 |
| 2020-12-21 | 24.24 | 24.1 | 24.24 | 24.1 | 79500.0 | 23.53 |
| 2020-12-18 | 24.37 | 24.17 | 24.37 | 24.29 | 121700.0 | 23.72 |
| 2020-12-17 | 24.3 | 24.07 | 24.23 | 24.3 | 143300.0 | 23.73 |
| 2020-12-16 | 24.41 | 23.92 | 24.25 | 24.23 | 597800.0 | 23.66 |
| 2020-12-15 | 24.8 | 24.61 | 24.8 | 24.7 | 50400.0 | 24.12 |
| 2020-12-14 | 25.11 | 24.87 | 25.11 | 24.89 | 23000.0 | 24.3 |
| 2020-12-11 | 25.58 | 25.02 | 25.12 | 25.03 | 11700.0 | 24.44 |
| 2020-12-10 | 25.11 | 25.02 | 25.02 | 25.05 | 9600.0 | 24.46 |
| 2020-12-09 | 25.12 | 24.96 | 25.12 | 25.02 | 10600.0 | 24.43 |
| 2020-12-08 | 25.25 | 24.89 | 24.9 | 25.08 | 13500.0 | 24.49 |
| 2020-12-07 | 24.94 | 24.8 | 24.85 | 24.9 | 8100.0 | 24.31 |
| 2020-12-04 | 24.83 | 24.66 | 24.74 | 24.8 | 11900.0 | 24.21 |
| 2020-12-03 | 24.94 | 24.75 | 24.8 | 24.79 | 11900.0 | 24.2 |
| 2020-12-02 | 24.91 | 24.66 | 24.77 | 24.75 | 4700.0 | 24.17 |
| 2020-12-01 | 24.92 | 24.65 | 24.65 | 24.75 | 5500.0 | 24.17 |
| 2020-11-30 | 24.85 | 24.58 | 24.7 | 24.81 | 11800.0 | 24.22 |
| 2020-11-27 | 24.7 | 24.55 | 24.61 | 24.55 | 3800.0 | 23.97 |
| 2020-11-25 | 24.66 | 24.25 | 24.58 | 24.48 | 9600.0 | 23.9 |
| 2020-11-24 | 24.79 | 24.51 | 24.79 | 24.54 | 39200.0 | 23.96 |
| 2020-11-23 | 24.9 | 24.6 | 24.9 | 24.73 | 4800.0 | 24.15 |
| 2020-11-20 | 24.72 | 24.51 | 24.72 | 24.6 | 13100.0 | 24.02 |
| 2020-11-19 | 24.85 | 24.68 | 24.68 | 24.72 | 8200.0 | 24.14 |
| 2020-11-18 | 25.03 | 24.68 | 24.68 | 24.7 | 15800.0 | 24.12 |
| 2020-11-17 | 24.81 | 24.65 | 24.75 | 24.74 | 13600.0 | 24.15 |
| 2020-11-16 | 25.02 | 24.75 | 24.9 | 24.8 | 16600.0 | 24.21 |
| 2020-11-13 | 24.92 | 24.8 | 24.81 | 24.88 | 7500.0 | 24.29 |
| 2020-11-12 | 25.2 | 24.72 | 25.0 | 24.8 | 20200.0 | 24.21 |
| 2020-11-11 | 25.5 | 25.0 | 25.1 | 25.15 | 21200.0 | 23.94 |
| 2020-11-10 | 25.1 | 24.94 | 24.94 | 25.06 | 4900.0 | 23.85 |
| 2020-11-09 | 25.1 | 24.93 | 25.1 | 24.97 | 7600.0 | 23.77 |
| 2020-11-06 | 25.1 | 24.95 | 24.95 | 25.03 | 8700.0 | 23.83 |
| 2020-11-05 | 25.1 | 24.8 | 25.0 | 25.0 | 12900.0 | 23.79 |
| 2020-11-04 | 25.0 | 24.79 | 24.79 | 24.85 | 9700.0 | 23.65 |
| 2020-11-03 | 25.02 | 24.85 | 25.02 | 24.91 | 2100.0 | 23.71 |
| 2020-11-02 | 25.1 | 24.85 | 25.1 | 24.95 | 6000.0 | 23.75 |
| 2020-10-30 | 25.03 | 24.76 | 24.9 | 24.8 | 11700.0 | 23.61 |
| 2020-10-29 | 25.14 | 24.84 | 24.84 | 25.1 | 8100.0 | 23.89 |
| 2020-10-28 | 25.0 | 24.76 | 24.85 | 24.76 | 6100.0 | 23.57 |
| 2020-10-27 | 25.19 | 24.91 | 25.19 | 25.0 | 4500.0 | 23.8 |
| 2020-10-26 | 25.2 | 24.88 | 25.2 | 25.01 | 10700.0 | 23.8 |
| 2020-10-23 | 25.18 | 25.03 | 25.1 | 25.1 | 8600.0 | 23.89 |
| 2020-10-22 | 25.05 | 24.85 | 24.97 | 25.01 | 8500.0 | 23.8 |
| 2020-10-21 | 25.19 | 24.75 | 24.92 | 25.15 | 11000.0 | 23.94 |
| 2020-10-20 | 25.1 | 24.86 | 25.02 | 24.98 | 12900.0 | 23.78 |
| 2020-10-19 | 25.16 | 25.0 | 25.0 | 25.06 | 7500.0 | 23.85 |
| 2020-10-16 | 25.19 | 25.05 | 25.15 | 25.08 | 4100.0 | 23.87 |
| 2020-10-15 | 25.18 | 25.09 | 25.12 | 25.14 | 1800.0 | 23.93 |
| 2020-10-14 | 25.2 | 25.0 | 25.2 | 25.0 | 17900.0 | 23.8 |
| 2020-10-13 | 25.2 | 25.02 | 25.15 | 25.19 | 8600.0 | 23.98 |
| 2020-10-12 | 25.19 | 25.0 | 25.09 | 25.06 | 1100.0 | 23.85 |
| 2020-10-09 | 25.2 | 25.01 | 25.2 | 25.2 | 2300.0 | 23.99 |
| 2020-10-08 | 25.3 | 25.1 | 25.25 | 25.1 | 10100.0 | 23.89 |
| 2020-10-07 | 25.5 | 25.2 | 25.29 | 25.25 | 13700.0 | 24.03 |
| 2020-10-06 | 25.5 | 25.1 | 25.3 | 25.1 | 9200.0 | 23.89 |
| 2020-10-05 | 25.5 | 25.1 | 25.15 | 25.1 | 18800.0 | 23.89 |
| 2020-10-02 | 25.13 | 25.04 | 25.1 | 25.08 | 2200.0 | 23.87 |
| 2020-10-01 | 25.18 | 24.9 | 25.1 | 24.95 | 9400.0 | 23.75 |
| 2020-09-30 | 25.25 | 24.8 | 25.12 | 24.9 | 9900.0 | 23.7 |
| 2020-09-29 | 24.95 | 24.61 | 24.69 | 24.95 | 4300.0 | 23.75 |
| 2020-09-28 | 25.0 | 24.83 | 24.85 | 24.92 | 13500.0 | 23.72 |
| 2020-09-25 | 24.85 | 24.0 | 24.0 | 24.83 | 36700.0 | 23.63 |
| 2020-09-24 | 25.0 | 23.56 | 25.0 | 23.56 | 23300.0 | 22.42 |
| 2020-09-23 | 25.17 | 24.85 | 25.06 | 25.0 | 18100.0 | 23.8 |
| 2020-09-22 | 25.1 | 24.78 | 24.78 | 25.02 | 8800.0 | 23.81 |
| 2020-09-21 | 25.1 | 24.6 | 25.01 | 24.95 | 24400.0 | 23.75 |
| 2020-09-18 | 25.19 | 25.03 | 25.1 | 25.15 | 7800.0 | 23.93 |
| 2020-09-17 | 25.19 | 25.02 | 25.17 | 25.09 | 19600.0 | 23.88 |
| 2020-09-16 | 25.2 | 25.02 | 25.02 | 25.07 | 29900.0 | 23.86 |
| 2020-09-15 | 25.15 | 24.9 | 25.15 | 25.1 | 40300.0 | 23.89 |
| 2020-09-14 | 25.34 | 25.03 | 25.34 | 25.13 | 12000.0 | 23.92 |
| 2020-09-11 | 25.25 | 25.06 | 25.23 | 25.1 | 16700.0 | 23.89 |
| 2020-09-10 | 25.21 | 25.0 | 25.2 | 25.08 | 19000.0 | 23.87 |
| 2020-09-09 | 25.45 | 25.1 | 25.34 | 25.16 | 42200.0 | 23.95 |
| 2020-09-08 | 25.45 | 24.99 | 25.08 | 25.05 | 15100.0 | 23.84 |
| 2020-09-04 | 25.22 | 24.95 | 25.1 | 25.15 | 41500.0 | 23.94 |
| 2020-09-03 | 25.16 | 24.8 | 25.16 | 25.05 | 49600.0 | 23.84 |
| 2020-09-02 | 25.38 | 25.02 | 25.02 | 25.15 | 28100.0 | 23.94 |
| 2020-09-01 | 25.25 | 24.9 | 25.2 | 25.07 | 59500.0 | 23.86 |
| 2020-08-31 | 25.2 | 24.8 | 25.07 | 25.1 | 218400.0 | 23.89 |
| 2020-08-28 | 25.02 | 24.1 | 24.75 | 24.9 | 152200.0 | 23.7 |