OTRKP stock overview

Ontrak Inc.

OTRKP IPO: 2020-08-28
1.19 (+0.99%)
623 trading days in total
OTRKP Latest trading day: 2023-02-23

Nasdaq
Health Care
Misc Health and Biotechnology Services

OTRKP stock Buy and Hold Potential More info

INVESTMENT at 2020-08-28 open

OTRKP open price was $24.75

1,000.00

Click to edit

HOLDING TIME

622 trading days

2 years 179 days

TODAY'S WORTH — including dividends (1)

As of 2023-02-23 close price ($1.19)

73.66

Click to edit

ROI: -92.63% (0.07x) – ANNU: -64.91% (0.35x)

OTRKP Dividends

	Times paid	Yearly yield	Frequency	Latest ex-div date
until and including 2023-02-23	1	2.55%	first	2020-11-12

OTRKP Stock Splits

We don't have any infomation about OTRKP stock splits.
It seems that OTRKP has not have any stock splits in it's entire history.

Latest trading days
Investment calculator
Monthly statistics
Dividends
Stock splits
Basic information
Best intraday
Worst intraday
Best after-hours
Worst after-hours

OTRKP Latest trading days

This table contains the list of 500 latest trading days of OTRKP.
Trading dates ranges from 2021-03-02 to 2023-02-23.

Trading day	Date	Close	Difference	P/L	Volume	Open	High	Low	Volatility	Intraday	Post-market
[ AVERAGE ]		10.89	0.04	-0.38	25,038	10.96	11.14	10.70	7.52	-0.70	0.35
623	2023-02-23	1.19	0.01	-0.83	2,379	1.24	1.24	1.16	6.45	-4.03	0.00
622	2023-02-22	1.20	0.03	-2.44	2,145	1.19	1.22	1.18	3.36	0.84	3.33
621	2023-02-21	1.23	0.20	-13.99	9,743	1.43	1.43	1.09	23.78	-13.99	-3.25
620	2023-02-17	1.43	0.23	19.17	5,533	1.20	1.43	1.03	33.33	19.17	0.00
619	2023-02-16	1.20	0.20	-14.29	3,576	1.45	1.49	1.20	20.00	-17.24	0.00
618	2023-02-15	1.40	0.07	-4.76	6,880	1.35	1.50	1.35	11.11	3.70	3.57
617	2023-02-14	1.47	0.02	-1.34	5,759	1.43	1.47	1.15	22.38	2.80	-8.16
616	2023-02-13	1.49	0.17	-10.24	6,134	1.50	1.55	1.39	10.67	-0.67	-4.03
615	2023-02-10	1.66	0.02	-1.19	2,840	1.67	1.67	1.55	7.19	-0.60	-9.64
614	2023-02-09	1.68	0.00	0.00	4,550	1.61	1.72	1.51	13.04	4.35	-0.60
613	2023-02-08	1.68	0.05	-2.89	3,650	1.73	1.73	1.68	2.89	-2.89	-4.17
612	2023-02-07	1.73	0.21	-10.82	3,685	1.94	1.94	1.65	14.95	-10.82	0.00
611	2023-02-06	1.94	0.09	4.86	16,660	1.84	1.99	1.77	11.96	5.43	0.00
610	2023-02-03	1.85	0.05	-2.63	5,634	1.81	1.93	1.78	8.29	2.21	-0.54
609	2023-02-02	1.90	0.10	5.56	9,383	1.69	1.96	1.56	23.67	12.43	-4.74
608	2023-02-01	1.80	0.24	-11.76	29,426	1.98	2.02	1.47	27.78	-9.09	-6.11
607	2023-01-31	2.04	0.12	-5.56	7,889	2.15	2.15	2.03	5.58	-5.12	-2.94
606	2023-01-30	2.16	0.02	-0.92	14,238	2.08	2.20	2.08	5.77	3.85	-0.46
605	2023-01-27	2.18	0.03	1.40	18,001	2.15	2.20	2.06	6.51	1.40	-4.59
604	2023-01-26	2.15	0.17	8.59	37,121	2.11	2.21	2.00	9.95	1.90	0.00
603	2023-01-25	1.98	0.08	-3.88	49,991	2.12	2.12	1.96	7.55	-6.60	6.57
602	2023-01-24	2.06	0.40	24.10	52,470	1.67	2.06	1.60	27.54	23.35	2.91
601	2023-01-23	1.66	0.06	3.75	62,278	1.65	1.74	1.40	20.61	0.61	0.60
600	2023-01-20	1.60	0.12	8.11	20,644	1.49	1.69	1.39	20.13	7.38	3.12
599	2023-01-19	1.48	0.17	12.98	28,289	1.31	1.48	1.18	22.90	12.98	0.68
598	2023-01-18	1.31	0.41	45.56	413,836	1.37	1.54	1.14	29.20	-4.38	0.00
597	2023-01-17	0.90	0.04	-4.26	13,381	0.94	0.94	0.80	14.89	-4.26	52.22
596	2023-01-13	0.94	0.05	5.62	10,309	0.88	0.94	0.85	10.23	6.82	0.00
595	2023-01-12	0.89	0.09	-9.18	13,361	0.98	0.99	0.83	16.33	-9.18	-1.12
594	2023-01-11	0.98	0.34	53.13	146,103	0.65	1.15	0.65	76.92	50.77	0.00
593	2023-01-10	0.64	0.13	25.49	11,190	0.53	0.66	0.52	26.42	20.75	1.56
592	2023-01-09	0.51	0.03	-5.56	14,616	0.57	0.58	0.43	26.32	-10.53	3.92
591	2023-01-06	0.54	0.01	-1.82	5,181	0.53	0.61	0.53	15.09	1.89	5.56
590	2023-01-05	0.55	0.09	19.57	5,319	0.46	0.55	0.46	19.57	19.57	-3.64
589	2023-01-04	0.46	0.00	0.00	8,743	0.47	0.55	0.46	19.15	-2.13	0.00
588	2023-01-03	0.46	0.05	12.20	62,697	0.43	0.70	0.43	62.79	6.98	2.17
587	2022-12-30	0.41	0.05	13.89	30,399	0.36	0.41	0.36	15.25	13.89	4.88
586	2022-12-29	0.36	0.01	-1.64	25,333	0.36	0.41	0.36	13.89	0.00	0.00
585	2022-12-28	0.37	0.02	-6.15	19,350	0.36	0.43	0.36	19.44	1.67	-1.64
584	2022-12-27	0.39	0.03	6.85	26,766	0.41	0.42	0.36	14.63	-4.88	-7.69
583	2022-12-21	0.37	0.00	0.25	25,845	0.36	0.40	0.36	11.11	1.39	12.33
582	2022-12-20	0.36	0.04	-8.98	49,378	0.40	0.40	0.36	10.00	-8.98	-1.13
581	2022-12-19	0.40	0.01	2.56	9,839	0.39	0.41	0.39	5.13	2.56	0.00
580	2022-12-16	0.39	0.02	-4.88	18,919	0.40	0.41	0.39	5.00	-2.50	0.00
579	2022-12-15	0.41	0.01	-2.38	20,920	0.40	0.43	0.40	7.50	2.50	-2.44
578	2022-12-14	0.42	0.05	-11.56	39,790	0.42	0.48	0.40	17.86	0.00	-4.76
577	2022-12-13	0.47	0.03	-5.02	54,430	0.50	0.50	0.45	10.00	-5.02	-11.56
576	2022-12-12	0.50	0.01	-1.96	18,478	0.51	0.53	0.50	5.88	-1.96	0.00
575	2022-12-09	0.51	0.05	-8.93	6,473	0.58	0.58	0.50	13.79	-12.07	0.00
574	2022-12-08	0.56	0.00	0.00	25,444	0.56	0.59	0.51	14.29	0.00	3.57
573	2022-12-07	0.56	0.06	-9.68	9,497	0.62	0.62	0.56	9.68	-9.68	0.00
572	2022-12-06	0.62	0.07	-10.14	34,660	0.69	0.69	0.62	10.14	-10.14	0.00
571	2022-12-05	0.69	0.04	-5.48	12,403	0.70	0.71	0.69	2.86	-1.43	0.00
570	2022-12-02	0.73	0.02	-2.67	7,335	0.70	0.76	0.70	8.57	4.29	-4.11
569	2022-12-01	0.75	0.03	-3.85	6,536	0.78	0.78	0.72	7.69	-3.85	-6.67
568	2022-11-30	0.78	0.02	2.63	3,858	0.76	0.79	0.76	3.95	2.63	0.00
567	2022-11-29	0.76	0.05	-6.17	11,628	0.80	0.83	0.75	10.00	-5.00	0.00
566	2022-11-28	0.81	0.02	-2.41	3,901	0.83	0.83	0.81	2.41	-2.41	-1.23
565	2022-11-25	0.83	0.02	2.47	1,023	0.81	0.83	0.81	2.47	2.47	0.00
564	2022-11-23	0.81	0.04	-4.71	5,688	0.80	0.85	0.80	6.25	1.25	0.00
563	2022-11-22	0.85	0.00	0.00	8,230	0.87	0.87	0.81	6.90	-2.30	-5.88
562	2022-11-21	0.85	0.05	-5.56	7,799	0.85	0.90	0.85	5.88	0.00	2.35
561	2022-11-18	0.90	0.01	-1.10	2,716	0.87	0.90	0.87	3.45	3.45	-5.56
560	2022-11-17	0.91	0.01	1.11	11,572	0.91	0.93	0.90	3.30	0.00	-4.40
559	2022-11-16	0.90	0.03	3.45	2,744	0.90	1.00	0.90	11.11	0.00	1.11
558	2022-11-15	0.87	0.03	-3.33	10,879	0.90	0.91	0.87	4.44	-3.33	3.45
557	2022-11-14	0.90	0.05	-5.26	8,084	0.98	0.98	0.90	8.16	-8.16	0.00
556	2022-11-11	0.95	0.00	0.00	3,812	0.93	0.98	0.90	8.60	2.15	3.16
555	2022-11-10	0.95	0.07	7.95	15,522	0.91	0.99	0.89	10.99	4.40	-2.11
554	2022-11-09	0.88	0.03	3.53	7,727	0.85	0.90	0.85	5.88	3.53	3.41
553	2022-11-08	0.85	0.00	0.00	3,648	0.89	0.89	0.85	4.49	-4.49	0.00
552	2022-11-07	0.85	0.01	-1.16	17,864	0.92	0.92	0.85	7.61	-7.61	4.71
551	2022-11-04	0.86	0.02	-2.27	11,961	0.88	0.88	0.86	2.27	-2.27	6.98
550	2022-11-03	0.88	0.04	-4.35	7,351	0.88	0.90	0.87	3.41	0.00	0.00
549	2022-11-02	0.92	0.01	-1.08	24,629	0.94	0.94	0.88	6.38	-2.13	-4.35
548	2022-11-01	0.93	0.05	5.68	3,578	0.88	0.94	0.88	6.82	5.68	1.08
547	2022-10-31	0.88	0.00	0.00	18,585	0.85	0.90	0.85	5.88	3.53	0.00
546	2022-10-28	0.88	0.03	-3.30	21,627	0.91	0.93	0.88	5.49	-3.30	-3.41
545	2022-10-27	0.91	0.01	-1.09	15,606	0.93	0.93	0.91	2.15	-2.15	0.00
544	2022-10-26	0.92	0.05	-5.15	55,418	1.00	1.00	0.85	15.00	-8.00	1.09
543	2022-10-25	0.97	0.02	-2.02	26,134	1.00	1.03	0.97	6.00	-3.00	3.09
542	2022-10-24	0.99	0.02	-1.98	9,301	1.02	1.02	0.98	3.92	-2.94	1.01
541	2022-10-21	1.01	0.08	-7.34	8,185	1.05	1.05	1.00	4.76	-3.81	0.99
540	2022-10-20	1.09	0.06	5.83	15,280	1.05	1.09	1.01	7.62	3.81	-3.67
539	2022-10-19	1.03	0.04	-3.74	9,849	1.04	1.05	1.01	3.85	-0.96	1.94
538	2022-10-18	1.07	0.02	1.90	12,577	1.03	1.07	1.03	3.88	3.88	-2.80
537	2022-10-17	1.05	0.04	-3.67	2,129	1.11	1.11	1.03	7.21	-5.41	-1.90
536	2022-10-14	1.09	0.02	1.87	2,730	1.19	1.19	1.04	12.61	-8.40	1.83
535	2022-10-13	1.07	0.02	1.90	4,815	1.07	1.07	1.02	4.67	0.00	11.21
534	2022-10-12	1.05	0.03	2.94	8,360	1.05	1.05	1.05	0.00	0.00	1.90
533	2022-10-11	1.02	0.05	-4.67	13,663	1.05	1.05	1.02	2.86	-2.86	2.94
532	2022-10-10	1.07	0.10	-8.55	5,611	1.15	1.15	1.05	8.70	-6.96	-1.87
531	2022-10-07	1.17	0.09	8.33	12,143	1.06	1.17	1.05	11.32	10.38	-1.71
530	2022-10-06	1.08	0.02	-1.82	17,467	1.12	1.13	1.08	4.46	-3.57	-1.85
529	2022-10-05	1.10	0.07	-5.98	3,663	1.17	1.17	1.06	9.40	-5.98	1.82
528	2022-10-04	1.17	0.02	-1.68	43,089	1.24	1.24	1.05	15.32	-5.65	0.00
527	2022-10-03	1.19	0.10	9.17	36,884	1.20	1.25	1.13	10.00	-0.83	4.20
526	2022-09-30	1.09	0.10	-8.40	41,140	1.17	1.17	1.05	10.26	-6.84	10.09
525	2022-09-29	1.19	0.02	-1.65	15,925	1.20	1.21	1.12	7.50	-0.83	-1.68
524	2022-09-28	1.21	0.09	-6.92	22,928	1.15	1.30	1.15	13.04	5.22	-0.83
523	2022-09-27	1.30	0.04	-2.99	10,771	1.34	1.35	1.23	8.96	-2.99	-11.54
522	2022-09-26	1.34	0.29	-17.79	83,263	1.69	1.73	1.02	42.01	-20.71	0.00
521	2022-09-23	1.63	0.09	-5.23	14,149	1.91	1.91	1.40	26.70	-14.66	3.68
520	2022-09-22	1.72	0.02	1.18	26,090	1.69	1.72	1.60	7.10	1.78	11.05
519	2022-09-21	1.70	0.09	-5.03	34,982	1.60	1.84	1.60	15.00	6.25	-0.59
518	2022-09-20	1.79	0.00	0.00	3,863	1.70	1.79	1.61	10.59	5.29	-10.61
517	2022-09-19	1.79	0.09	-4.79	7,036	1.85	1.85	1.67	9.73	-3.24	-5.03
516	2022-09-16	1.88	0.02	-1.05	5,496	1.72	1.90	1.72	10.47	9.30	-1.60
515	2022-09-15	1.90	0.01	-0.52	1,695	1.82	1.92	1.82	5.49	4.40	-9.47
514	2022-09-14	1.91	0.01	0.53	2,376	1.94	1.94	1.80	7.22	-1.55	-4.71
513	2022-09-13	1.90	0.02	1.06	6,074	1.88	1.90	1.72	9.57	1.06	2.11
512	2022-09-12	1.88	0.02	-1.05	15,508	1.90	1.96	1.79	8.95	-1.05	0.00
511	2022-09-09	1.90	0.03	-1.55	1,958	1.96	1.96	1.86	5.10	-3.06	0.00
510	2022-09-08	1.93	0.02	1.05	2,033	1.91	1.99	1.90	4.71	1.05	1.55
509	2022-09-07	1.91	0.00	0.00	8,374	1.75	1.92	1.75	9.71	9.14	0.00
508	2022-09-06	1.91	0.05	2.69	1,310	1.80	1.94	1.80	7.78	6.11	-8.38
507	2022-09-02	1.86	0.04	-2.11	12,986	2.00	2.00	1.80	10.00	-7.00	-3.23
506	2022-09-01	1.90	0.01	0.53	5,040	1.99	1.99	1.80	9.55	-4.52	5.26
505	2022-08-31	1.89	0.01	-0.53	7,838	2.00	2.00	1.81	9.50	-5.50	5.29
504	2022-08-30	1.90	0.09	-4.52	7,073	2.06	2.06	1.84	10.68	-7.77	5.26
503	2022-08-29	1.99	0.07	-3.40	8,140	2.05	2.05	1.83	10.73	-2.93	3.52
502	2022-08-26	2.06	0.03	-1.44	2,928	2.10	2.10	1.97	6.19	-1.90	-0.49
501	2022-08-25	2.09	0.00	0.00	2,150	1.98	2.09	1.93	8.08	5.56	0.48
500	2022-08-24	2.09	0.04	-1.88	2,257	2.13	2.18	1.92	12.21	-1.88	-5.26
499	2022-08-23	2.13	0.14	7.04	9,869	2.11	2.15	1.88	12.80	0.95	0.00
498	2022-08-22	1.99	0.23	-10.36	30,785	2.08	2.16	1.82	16.35	-4.33	6.03
497	2022-08-19	2.22	0.00	0.00	9,863	2.22	2.35	1.98	16.67	0.00	-6.31
496	2022-08-18	2.22	0.12	5.71	31,109	2.11	2.36	1.81	26.07	5.21	0.00
495	2022-08-17	2.10	0.18	9.38	17,269	1.90	2.10	1.80	15.79	10.53	0.48
494	2022-08-16	1.92	0.16	-7.69	23,688	1.99	1.99	1.76	11.56	-3.52	-1.04
493	2022-08-15	2.08	0.07	3.48	4,724	2.09	2.10	2.01	4.31	-0.48	-4.33
492	2022-08-12	2.01	0.09	-4.29	18,828	2.10	2.14	2.01	6.19	-4.29	3.98
491	2022-08-11	2.10	0.10	5.00	6,098	2.00	2.24	2.00	12.00	5.00	0.00
490	2022-08-10	2.00	0.19	-8.68	17,505	2.24	2.35	2.00	15.63	-10.71	0.00
489	2022-08-09	2.19	0.09	-3.95	7,040	2.41	2.41	1.87	22.41	-9.13	2.28
488	2022-08-08	2.28	0.52	29.55	45,995	1.92	2.50	1.80	36.46	18.75	5.70
487	2022-08-05	1.76	0.06	-3.30	5,731	1.84	1.97	1.70	14.67	-4.35	9.09
486	2022-08-04	1.82	0.05	-2.67	7,878	1.96	1.96	1.72	12.24	-7.14	1.10
485	2022-08-03	1.87	0.00	0.00	10,829	1.99	2.00	1.82	9.05	-6.03	4.81
484	2022-08-02	1.87	0.12	-6.03	16,859	1.88	2.13	1.77	19.15	-0.53	6.42
483	2022-08-01	1.99	0.38	23.60	93,074	1.60	2.25	1.60	40.63	24.38	-5.53
482	2022-07-29	1.61	0.15	-8.52	29,642	1.70	1.82	1.53	17.06	-5.29	-0.62
481	2022-07-28	1.76	0.02	1.15	9,304	1.95	1.95	1.72	11.79	-9.74	-3.41
480	2022-07-27	1.74	0.02	1.16	9,797	1.72	1.79	1.67	6.98	1.16	12.07
479	2022-07-26	1.72	0.12	-6.52	12,845	1.83	1.84	1.68	8.74	-6.01	0.00
478	2022-07-25	1.84	0.15	-7.54	20,443	1.95	1.98	1.65	16.92	-5.64	-0.54
477	2022-07-22	1.99	0.06	-2.93	6,563	1.96	2.05	1.92	6.63	1.53	-2.01
476	2022-07-21	2.05	0.06	3.02	10,272	1.93	2.08	1.91	8.81	6.22	-4.39
475	2022-07-20	1.99	0.09	-4.33	36,564	2.02	2.19	1.93	12.87	-1.49	-3.02
474	2022-07-19	2.08	0.27	-11.49	43,397	2.35	2.35	2.00	14.89	-11.49	-2.88
473	2022-07-18	2.35	0.10	-4.08	57,157	2.47	2.59	2.26	13.36	-4.86	0.00
472	2022-07-15	2.45	0.31	-11.23	5,576	2.73	2.73	2.45	10.26	-10.26	0.82
471	2022-07-14	2.76	0.00	0.00	2,157	2.64	2.76	2.54	8.33	4.55	-1.09
470	2022-07-13	2.76	0.02	-0.72	5,701	2.77	2.79	2.67	4.33	-0.36	-4.35
469	2022-07-12	2.78	0.09	3.35	8,444	2.68	2.79	2.66	4.85	3.73	-0.36
468	2022-07-11	2.69	0.21	-7.24	2,811	2.75	2.80	2.69	4.00	-2.18	-0.37
467	2022-07-08	2.90	0.09	-3.01	6,938	2.99	2.99	2.73	8.70	-3.01	-5.17
466	2022-07-07	2.99	0.27	9.93	12,086	2.78	3.04	2.78	9.35	7.55	0.00
465	2022-07-06	2.72	0.15	-5.23	10,894	2.89	2.89	2.63	9.00	-5.88	2.21
464	2022-07-05	2.87	0.13	-4.33	11,075	3.02	3.02	2.75	8.94	-4.97	0.70
463	2022-07-01	3.00	0.01	-0.33	10,102	3.27	3.27	2.71	17.13	-8.26	0.67
462	2022-06-30	3.01	0.12	4.15	6,377	2.89	3.15	2.89	9.00	4.15	8.64
461	2022-06-29	2.89	0.16	-5.25	5,464	3.17	3.17	2.89	8.83	-8.83	0.00
460	2022-06-28	3.05	0.14	-4.39	36,519	3.35	3.70	2.72	29.25	-8.96	3.93
459	2022-06-27	3.19	0.02	0.63	23,549	3.17	3.26	2.96	9.46	0.63	5.02
458	2022-06-24	3.17	0.28	9.69	9,059	2.93	3.20	2.91	9.90	8.19	0.00
457	2022-06-23	2.89	0.07	2.48	22,785	2.84	2.99	2.82	5.99	1.76	1.38
456	2022-06-22	2.82	0.21	8.05	11,221	2.61	2.90	2.61	11.11	8.05	0.71
455	2022-06-21	2.61	0.11	4.40	13,965	2.62	2.79	2.50	11.07	-0.38	0.00
454	2022-06-17	2.50	0.20	8.70	10,028	2.60	2.63	2.36	10.38	-3.85	4.80
453	2022-06-16	2.30	0.43	-15.75	24,577	2.76	2.76	2.07	25.00	-16.67	13.04
452	2022-06-15	2.73	0.01	-0.36	22,044	2.71	2.89	2.57	11.81	0.74	1.10
451	2022-06-14	2.74	0.15	-5.19	24,796	2.78	2.89	2.67	7.91	-1.44	-1.09
450	2022-06-13	2.89	0.18	-5.86	21,388	2.89	3.00	2.58	14.53	0.00	-3.81
449	2022-06-10	3.07	0.08	-2.54	29,416	3.10	3.10	2.87	7.42	-0.97	-5.86
448	2022-06-09	3.15	0.09	-2.78	19,304	3.07	3.27	3.07	6.51	2.61	-1.59
447	2022-06-08	3.24	0.85	-20.78	120,681	3.69	3.99	3.11	23.85	-12.20	-5.25
446	2022-06-07	4.09	0.02	-0.49	7,899	4.18	4.19	4.01	4.31	-2.15	-9.78
445	2022-06-06	4.11	0.24	-5.52	22,779	4.35	4.38	4.00	8.74	-5.52	1.70
444	2022-06-03	4.35	0.19	-4.19	8,449	4.50	4.50	4.35	3.33	-3.33	0.00
443	2022-06-02	4.54	0.14	3.18	14,958	4.50	4.62	4.42	4.44	0.89	-0.88
442	2022-06-01	4.40	0.11	-2.44	12,024	4.51	4.60	4.32	6.21	-2.44	2.27
441	2022-05-31	4.51	0.24	-5.05	23,160	4.75	4.75	4.50	5.26	-5.05	0.00
440	2022-05-27	4.75	0.37	8.45	54,918	4.50	4.89	4.38	11.33	5.56	0.00
439	2022-05-26	4.38	0.06	-1.35	14,520	4.62	4.77	4.38	8.44	-5.19	2.74
438	2022-05-25	4.44	0.06	1.37	16,356	4.40	4.70	4.39	7.05	0.91	4.05
437	2022-05-24	4.38	0.14	-3.10	16,526	4.52	4.60	4.30	6.64	-3.10	0.46
436	2022-05-23	4.52	0.39	-7.94	29,789	4.90	4.90	4.50	8.16	-7.76	0.00
435	2022-05-20	4.91	0.20	4.25	39,926	4.45	4.98	4.41	12.81	10.34	-0.20
434	2022-05-19	4.71	0.25	5.61	17,045	4.45	4.74	4.33	9.21	5.84	-5.52
433	2022-05-18	4.46	0.27	-5.71	21,770	4.58	4.87	4.45	9.17	-2.62	-0.22
432	2022-05-17	4.73	0.86	-15.38	38,397	5.67	5.67	4.69	17.28	-16.58	-3.17
431	2022-05-16	5.59	0.46	8.97	10,573	5.67	5.67	5.11	9.88	-1.41	1.43
430	2022-05-13	5.13	0.39	8.23	8,333	5.04	5.46	5.04	8.33	1.79	10.53
429	2022-05-12	4.74	0.47	-9.02	33,886	5.05	5.46	4.63	16.44	-6.14	6.33
428	2022-05-11	5.21	0.20	-3.70	11,021	5.70	5.71	5.21	8.77	-8.60	-3.07
427	2022-05-10	5.41	0.12	-2.17	10,822	5.78	5.80	5.41	6.75	-6.40	5.36
426	2022-05-09	5.53	0.26	-4.49	16,506	5.70	6.25	5.32	16.32	-2.98	4.52
425	2022-05-06	5.79	0.02	0.35	17,081	6.42	6.42	5.78	9.97	-9.81	-1.55
424	2022-05-05	5.77	0.13	-2.20	19,060	5.88	5.95	5.77	3.06	-1.87	11.27
423	2022-05-04	5.90	0.03	0.51	14,895	6.00	6.23	5.77	7.67	-1.67	-0.34
422	2022-05-03	5.87	0.12	-2.00	41,920	6.14	6.23	5.71	8.47	-4.40	2.21
421	2022-05-02	5.99	0.46	8.32	25,801	5.57	6.19	5.57	11.13	7.54	2.50
420	2022-04-29	5.53	0.04	-0.72	22,419	5.49	6.04	5.49	10.02	0.73	0.72
419	2022-04-28	5.57	0.23	-3.97	25,055	5.64	5.68	5.50	3.19	-1.24	-1.44
418	2022-04-27	5.80	0.65	-10.08	18,848	6.46	6.53	5.80	11.30	-10.22	-2.76
417	2022-04-26	6.45	0.05	-0.77	6,413	6.65	6.68	6.32	5.41	-3.01	0.16
416	2022-04-25	6.50	0.35	-5.11	18,415	6.90	6.90	6.27	9.13	-5.80	2.31
415	2022-04-22	6.85	0.11	1.63	16,407	6.91	6.99	6.70	4.20	-0.87	0.73
414	2022-04-21	6.74	1.19	-15.01	29,861	8.00	8.00	6.67	16.63	-15.75	2.52
413	2022-04-20	7.93	0.87	-9.89	22,009	8.84	8.87	7.76	12.56	-10.29	0.88
412	2022-04-19	8.80	0.29	3.41	12,953	8.46	8.93	8.46	5.56	4.02	0.45
411	2022-04-18	8.51	0.27	-3.08	5,485	8.81	8.81	8.51	3.41	-3.41	-0.59
410	2022-04-15	8.78	0.00	0.00	3,655	8.68	8.95	8.68	3.11	1.15	0.34
409	2022-04-14	8.78	0.19	2.21	3,655	8.68	8.95	8.62	3.80	1.15	-1.14
408	2022-04-13	8.59	0.14	1.66	2,501	8.97	8.97	8.50	5.24	-4.24	1.05
407	2022-04-12	8.45	0.09	1.08	8,675	8.50	8.54	8.24	3.53	-0.59	6.15
406	2022-04-11	8.36	0.16	-1.88	10,284	8.60	8.75	8.35	4.65	-2.79	1.67
405	2022-04-08	8.52	0.39	-4.38	21,005	8.99	9.00	8.29	7.90	-5.23	0.94
404	2022-04-07	8.91	0.09	1.02	7,957	8.95	9.00	8.82	2.01	-0.45	0.90
403	2022-04-06	8.82	0.68	-7.16	27,100	9.42	9.72	8.77	10.08	-6.37	1.47
402	2022-04-05	9.50	0.47	-4.71	16,579	9.97	9.97	9.46	5.12	-4.71	-0.84
401	2022-04-04	9.97	0.06	0.61	15,338	10.24	10.24	9.75	4.79	-2.64	0.00
400	2022-04-01	9.91	0.45	-4.34	14,839	10.37	10.72	9.90	7.91	-4.44	3.33
399	2022-03-31	10.36	0.11	1.07	28,227	10.80	10.80	10.05	6.94	-4.07	0.10
398	2022-03-30	10.25	0.05	-0.49	22,030	10.69	10.84	9.78	9.92	-4.12	5.37
397	2022-03-29	10.30	1.85	21.89	35,889	8.75	10.60	8.55	23.43	17.71	3.79
396	2022-03-28	8.45	0.55	6.96	19,662	7.90	8.75	7.83	11.65	6.96	3.55
395	2022-03-25	7.90	0.45	6.04	42,544	7.40	8.50	7.40	14.86	6.76	0.00
394	2022-03-24	7.45	0.38	5.37	40,872	7.25	8.01	7.25	10.48	2.76	-0.67
393	2022-03-23	7.07	0.33	4.90	23,100	6.99	7.93	6.65	18.31	1.14	2.55
392	2022-03-22	6.74	0.46	7.32	21,054	6.30	6.95	6.30	10.32	6.98	3.71
391	2022-03-21	6.28	0.97	18.27	29,362	5.54	6.35	5.30	18.95	13.36	0.32
390	2022-03-18	5.31	0.09	-1.67	14,217	5.40	5.54	5.31	4.26	-1.67	4.33
389	2022-03-17	5.40	0.33	6.51	23,402	5.19	5.54	5.10	8.48	4.05	0.00
388	2022-03-16	5.07	0.57	12.67	43,815	4.68	5.16	4.55	13.03	8.33	2.37
387	2022-03-15	4.50	0.24	5.63	20,978	4.15	4.63	4.15	11.57	8.43	4.00
386	2022-03-14	4.26	1.04	-19.62	105,348	5.01	5.01	4.05	19.16	-14.97	-2.58
385	2022-03-11	5.30	1.11	-17.32	79,356	6.11	6.41	4.98	23.40	-13.26	-5.47
384	2022-03-10	6.41	0.34	-5.04	31,103	6.50	6.97	6.32	10.00	-1.38	-4.68
383	2022-03-09	6.75	2.17	-24.33	121,048	6.75	7.38	6.17	17.93	0.00	-3.70
382	2022-03-08	8.92	0.01	0.11	14,687	9.47	9.47	8.92	5.81	-5.81	-24.33
381	2022-03-07	8.91	0.78	-8.05	17,159	9.54	9.97	8.88	11.43	-6.60	6.29
380	2022-03-04	9.69	0.28	-2.81	8,336	10.00	10.28	9.49	7.90	-3.10	-1.55
379	2022-03-03	9.97	0.03	-0.30	10,608	10.33	10.33	9.75	5.61	-3.48	0.30
378	2022-03-02	10.00	0.16	1.63	10,511	9.89	10.23	9.89	3.44	1.11	3.30
377	2022-03-01	9.84	0.20	2.07	16,126	9.65	10.35	9.65	7.25	1.97	0.51
376	2022-02-28	9.64	0.76	8.56	32,384	9.72	10.88	9.50	14.20	-0.82	0.10
375	2022-02-25	8.88	0.95	11.98	25,537	8.35	9.00	8.15	10.18	6.35	9.46
374	2022-02-24	7.93	1.03	-11.50	33,778	8.49	8.63	7.50	13.31	-6.60	5.30
373	2022-02-23	8.96	0.03	0.34	13,746	8.81	9.05	8.80	2.84	1.70	-5.25
372	2022-02-22	8.93	0.42	-4.49	29,464	9.35	9.40	8.80	6.42	-4.49	-1.34
371	2022-02-18	9.35	0.56	-5.65	26,280	10.00	10.00	9.31	6.90	-6.50	0.00
370	2022-02-17	9.91	0.65	-6.16	31,936	10.59	10.59	9.91	6.42	-6.42	0.91
369	2022-02-16	10.56	0.34	-3.12	28,587	10.82	10.95	10.40	5.08	-2.40	0.28
368	2022-02-15	10.90	0.05	-0.46	44,901	12.23	12.23	10.79	11.77	-10.87	-0.73
367	2022-02-14	10.95	1.51	-12.12	44,901	12.23	12.23	10.79	11.77	-10.47	11.69
366	2022-02-11	12.46	0.08	0.65	44,916	12.48	12.67	12.35	2.56	-0.16	-1.85
365	2022-02-10	12.38	0.11	-0.88	36,841	12.31	12.59	12.31	2.27	0.57	0.81
364	2022-02-09	12.49	0.09	0.73	30,399	12.45	12.66	12.30	2.89	0.32	-1.44
363	2022-02-08	12.40	0.20	1.64	69,245	12.29	12.79	12.29	4.07	0.90	0.40
362	2022-02-07	12.20	0.42	3.57	39,983	11.99	12.42	11.92	4.17	1.75	0.74
361	2022-02-05	11.78	0.00	0.00	72,749	12.00	13.10	10.85	18.75	-1.83	1.78
360	2022-02-04	11.78	0.39	3.42	72,130	12.00	13.10	10.85	18.75	-1.83	1.87
359	2022-02-03	11.39	0.53	4.88	42,297	10.96	11.39	10.71	6.20	3.92	5.36
358	2022-02-02	10.86	0.60	5.85	25,960	11.04	11.04	10.45	5.34	-1.63	0.92
357	2022-02-01	10.26	0.34	-3.21	43,707	10.90	10.90	10.25	5.96	-5.87	7.60
356	2022-01-31	10.60	0.20	1.92	23,598	10.50	10.83	10.44	3.71	0.95	2.83
355	2022-01-28	10.40	0.19	-1.79	11,252	10.75	10.75	10.25	4.65	-3.26	0.96
354	2022-01-27	10.59	0.19	1.83	12,399	10.87	10.87	10.12	6.90	-2.58	1.51
353	2022-01-26	10.40	0.12	1.17	26,657	10.25	10.51	10.14	3.61	1.46	4.52
352	2022-01-25	10.28	0.02	-0.19	38,385	10.50	10.57	10.10	4.48	-2.10	-0.29
351	2022-01-24	10.30	0.30	-2.83	45,154	10.46	10.50	9.55	9.08	-1.53	1.94
350	2022-01-21	10.60	0.10	-0.93	20,187	10.70	10.70	10.46	2.24	-0.93	-1.32
349	2022-01-20	10.70	0.04	0.38	24,713	10.73	11.01	10.70	2.89	-0.28	0.00
348	2022-01-19	10.66	0.24	-2.20	11,827	10.71	10.80	10.51	2.71	-0.47	0.66
347	2022-01-18	10.90	0.17	1.58	8,082	10.98	11.05	10.71	3.10	-0.73	-1.74
346	2022-01-14	10.73	0.01	-0.09	17,197	10.71	10.79	10.48	2.89	0.19	2.33
345	2022-01-13	10.74	0.31	-2.81	30,139	10.90	11.04	10.53	4.68	-1.47	-0.28
344	2022-01-12	11.05	0.14	-1.25	26,278	11.17	11.20	10.80	3.58	-1.07	-1.36
343	2022-01-11	11.19	0.38	3.52	30,882	10.50	11.25	10.46	7.52	6.57	-0.18
342	2022-01-10	10.81	0.15	1.41	17,757	10.61	10.85	10.46	3.68	1.89	-2.87
341	2022-01-07	10.66	0.02	0.19	11,184	10.68	10.70	10.45	2.34	-0.19	-0.47
340	2022-01-06	10.64	0.15	-1.39	11,012	10.64	11.01	10.60	3.85	0.00	0.38
339	2022-01-05	10.79	0.38	-3.40	20,345	11.00	11.00	10.42	5.27	-1.91	-1.39
338	2022-01-04	11.17	0.23	-2.02	14,093	11.39	11.39	10.85	4.74	-1.93	-1.52
337	2022-01-03	11.40	0.87	8.26	31,448	10.76	11.40	10.65	6.97	5.95	-0.09
336	2021-12-31	10.53	0.21	-1.96	55,095	10.57	10.95	10.20	7.10	-0.38	2.18
335	2021-12-30	10.74	0.53	5.19	59,894	10.26	11.03	10.21	7.99	4.68	-1.58
334	2021-12-29	10.21	0.34	-3.22	55,267	10.60	10.60	10.12	4.53	-3.68	0.49
333	2021-12-28	10.55	0.50	-4.52	63,324	11.02	11.15	10.45	6.35	-4.26	0.47
332	2021-12-27	11.05	0.50	-4.33	40,153	11.44	11.50	10.83	5.86	-3.41	-0.27
331	2021-12-23	11.55	0.80	7.44	67,842	10.65	11.87	10.60	11.92	8.45	-0.95
330	2021-12-22	10.75	0.07	-0.65	44,919	10.92	10.92	10.53	3.57	-1.56	-0.93
329	2021-12-21	10.82	0.02	0.19	26,344	10.77	11.08	10.75	3.06	0.46	0.92
328	2021-12-20	10.80	0.09	-0.83	36,616	10.89	10.99	10.50	4.50	-0.83	-0.28
327	2021-12-17	10.89	0.12	1.11	30,708	10.65	11.40	10.40	9.39	2.25	0.00
326	2021-12-16	10.77	0.21	-1.91	25,152	10.91	11.57	10.77	7.33	-1.28	-1.11
325	2021-12-15	10.98	0.17	-1.52	28,134	11.25	11.54	10.75	7.02	-2.40	-0.64
324	2021-12-14	11.15	0.50	-4.29	30,094	11.50	12.03	11.03	8.70	-3.04	0.90
323	2021-12-13	11.65	0.31	-2.59	26,754	11.90	11.91	11.53	3.19	-2.10	-1.29
322	2021-12-10	11.96	0.37	-3.00	19,553	12.45	12.66	11.83	6.67	-3.94	-0.50
321	2021-12-09	12.33	0.29	-2.30	15,024	12.55	12.55	12.05	3.98	-1.75	0.97
320	2021-12-08	12.62	0.10	-0.79	14,050	12.64	12.70	12.48	1.74	-0.16	-0.55
319	2021-12-07	12.72	0.54	4.43	23,904	12.50	13.67	12.50	9.36	1.76	-0.63
318	2021-12-06	12.18	0.04	0.33	18,778	12.37	12.40	12.00	3.23	-1.54	2.63
317	2021-12-03	12.14	1.10	-8.31	28,595	13.03	13.11	12.00	8.52	-6.83	1.89
316	2021-12-02	13.24	0.43	-3.15	13,786	13.56	13.67	12.50	8.63	-2.36	-1.59
315	2021-12-01	13.67	0.40	3.01	21,223	13.30	13.82	13.30	3.91	2.78	-0.80
314	2021-11-30	13.27	0.45	3.51	32,396	13.21	13.53	12.93	4.54	0.45	0.23
313	2021-11-29	12.82	0.42	3.39	31,145	12.58	12.93	12.58	2.78	1.91	3.04
312	2021-11-26	12.40	0.16	-1.27	6,961	12.56	12.70	12.35	2.79	-1.27	1.45
311	2021-11-24	12.56	0.51	4.23	16,665	12.10	12.60	12.00	4.96	3.80	0.00
310	2021-11-23	12.05	0.51	-4.06	18,610	12.79	12.79	12.02	6.02	-5.79	0.41
309	2021-11-22	12.56	0.26	-2.03	34,816	13.54	13.54	12.50	7.68	-7.24	1.83
308	2021-11-19	12.82	0.27	-2.06	22,503	12.81	13.22	12.78	3.43	0.08	5.62
307	2021-11-18	13.09	0.16	-1.21	25,758	13.50	13.70	12.75	7.04	-3.04	-2.14
306	2021-11-17	13.25	1.02	-7.15	47,965	14.06	14.15	13.25	6.40	-5.76	1.89
305	2021-11-16	14.27	0.03	-0.21	13,450	14.23	14.61	14.03	4.08	0.28	-1.47
304	2021-11-15	14.30	0.83	-5.49	19,842	14.99	14.99	14.20	5.27	-4.60	-0.49
303	2021-11-12	15.13	0.77	-4.84	20,691	15.50	15.63	15.00	4.06	-2.39	-0.93
302	2021-11-11	15.90	0.18	1.15	50,454	15.68	15.99	15.56	2.74	1.40	-2.52
301	2021-11-10	15.72	0.12	0.77	25,320	15.90	16.04	15.36	4.28	-1.13	-0.25
300	2021-11-09	15.60	0.35	-2.19	20,674	15.77	16.36	15.51	5.39	-1.08	1.92
299	2021-11-08	15.95	0.35	-2.15	51,915	16.40	16.50	15.25	7.62	-2.74	-1.13
298	2021-11-05	16.30	1.82	12.57	95,182	16.00	16.80	15.79	6.31	1.88	0.61
297	2021-11-04	14.48	1.86	14.74	67,876	13.90	14.80	13.32	10.65	4.17	10.50
296	2021-11-03	12.62	0.12	0.96	38,875	12.41	12.90	12.40	4.03	1.69	10.14
295	2021-11-02	12.50	0.28	-2.19	48,103	12.78	12.87	12.25	4.85	-2.19	-0.72
294	2021-11-01	12.78	0.53	4.33	28,760	12.52	12.99	12.25	5.91	2.08	0.00
293	2021-10-29	12.25	0.50	4.26	44,180	11.75	12.38	11.75	5.36	4.26	2.20
292	2021-10-28	11.75	0.10	-0.84	61,994	12.19	12.20	11.16	8.53	-3.61	0.00
291	2021-10-27	11.85	1.30	-9.89	65,354	13.48	13.48	11.82	12.31	-12.09	2.87
290	2021-10-26	13.15	0.21	1.62	23,534	13.21	13.59	13.04	4.16	-0.45	2.51
289	2021-10-25	12.94	0.82	6.77	42,100	12.24	13.68	12.00	13.73	5.72	2.09
288	2021-10-22	12.12	0.88	-6.77	64,724	13.00	13.00	11.75	9.62	-6.77	0.99
287	2021-10-21	13.00	0.50	-3.70	68,065	13.30	13.47	12.18	9.70	-2.26	0.00
286	2021-10-20	13.50	0.33	-2.39	31,364	13.84	14.02	13.34	4.91	-2.46	-1.48
285	2021-10-19	13.83	0.33	-2.33	37,967	14.15	14.18	13.75	3.04	-2.26	0.07
284	2021-10-18	14.16	0.44	-3.01	42,881	14.90	14.90	13.92	6.58	-4.97	-0.07
283	2021-10-15	14.60	0.26	-1.75	21,660	14.88	15.10	14.58	3.49	-1.88	2.05
282	2021-10-14	14.86	0.11	0.75	11,766	14.85	15.16	14.85	2.09	0.07	0.13
281	2021-10-13	14.75	0.52	3.65	22,248	14.02	14.96	14.02	6.70	5.21	0.68
280	2021-10-12	14.23	1.07	-6.99	48,851	15.42	15.55	14.09	9.47	-7.72	-1.48
279	2021-10-11	15.30	0.35	-2.24	14,024	15.69	15.69	15.18	3.25	-2.49	0.78
278	2021-10-08	15.65	0.60	-3.69	40,712	16.25	16.25	15.25	6.15	-3.69	0.26
277	2021-10-07	16.25	0.48	-2.87	27,582	16.73	16.73	16.10	3.77	-2.87	0.00
276	2021-10-06	16.73	0.22	-1.30	8,742	16.50	16.73	16.20	3.21	1.39	0.00
275	2021-10-05	16.95	0.20	1.19	6,189	16.75	17.19	16.68	3.04	1.19	-2.65
274	2021-10-04	16.75	1.10	-6.16	13,450	17.23	17.80	16.21	9.23	-2.79	0.00
273	2021-10-01	17.85	1.40	8.51	7,270	16.40	17.85	16.24	9.82	8.84	-3.47
272	2021-09-30	16.45	0.17	-1.02	10,067	16.69	16.76	16.45	1.86	-1.44	-0.30
271	2021-09-29	16.62	1.17	-6.58	24,499	17.41	17.76	16.51	7.18	-4.54	0.42
270	2021-09-28	17.79	0.89	5.27	41,867	17.00	17.83	17.00	4.88	4.65	-2.14
269	2021-09-27	16.90	0.71	4.39	57,828	16.23	16.98	16.11	5.36	4.13	0.59
268	2021-09-24	16.19	0.01	-0.06	22,377	16.36	16.36	16.06	1.83	-1.04	0.25
267	2021-09-23	16.20	0.24	-1.46	28,979	16.45	16.55	16.20	2.13	-1.52	0.99
266	2021-09-22	16.44	0.06	-0.36	21,019	16.52	16.53	16.40	0.79	-0.48	0.06
265	2021-09-21	16.50	0.12	0.73	18,074	16.52	16.52	16.41	0.67	-0.12	0.12
264	2021-09-20	16.38	0.40	-2.38	28,575	16.76	16.76	16.33	2.57	-2.27	0.85
263	2021-09-17	16.78	0.31	-1.81	13,729	17.11	17.11	16.75	2.10	-1.93	-0.12
262	2021-09-16	17.09	0.09	0.53	22,066	16.98	17.17	16.86	1.83	0.65	0.12
261	2021-09-15	17.00	0.64	3.91	15,616	16.40	17.25	16.40	5.18	3.66	-0.12
260	2021-09-14	16.36	0.74	-4.33	21,018	17.10	17.35	16.33	5.96	-4.33	0.24
259	2021-09-13	17.10	0.70	-3.93	20,216	17.34	17.75	16.79	5.54	-1.38	0.00
258	2021-09-10	17.80	0.10	0.56	6,903	17.75	18.05	17.49	3.15	0.28	-2.58
257	2021-09-09	17.70	0.02	0.11	28,496	17.89	17.90	17.00	5.03	-1.06	0.28
256	2021-09-08	17.68	0.83	-4.48	22,002	18.40	18.51	17.45	5.76	-3.91	1.19
255	2021-09-07	18.51	0.01	0.05	17,421	18.50	18.52	18.28	1.30	0.05	-0.59
254	2021-09-03	18.50	0.15	0.82	21,436	18.35	18.94	18.28	3.60	0.82	0.00
253	2021-09-02	18.35	0.15	-0.81	17,055	18.41	18.90	18.34	3.04	-0.33	0.00
252	2021-09-01	18.50	0.47	-2.48	17,087	19.07	19.19	18.45	3.88	-2.99	-0.49
251	2021-08-31	18.97	0.22	-1.15	24,595	19.67	19.67	18.50	5.95	-3.56	0.53
250	2021-08-30	19.19	0.05	0.26	30,979	19.00	19.70	18.81	4.68	1.00	2.50
249	2021-08-27	19.14	0.22	1.16	36,866	19.13	19.17	18.75	2.20	0.05	-0.73
248	2021-08-26	18.92	0.17	0.91	30,726	18.81	19.27	18.64	3.35	0.58	1.11
247	2021-08-25	18.75	1.53	8.89	68,606	17.56	19.73	17.56	12.36	6.78	0.32
246	2021-08-24	17.22	2.22	14.80	166,307	15.16	17.86	14.94	19.26	13.59	1.97
245	2021-08-23	15.00	2.37	-13.64	162,211	17.58	17.63	13.76	22.01	-14.68	1.07
244	2021-08-20	17.37	0.27	1.58	167,431	17.07	17.44	15.00	14.29	1.76	1.21
243	2021-08-19	17.10	6.93	-28.84	209,155	22.43	22.90	16.75	27.42	-23.76	-0.18
242	2021-08-18	24.03	0.04	0.17	23,761	24.11	24.19	23.80	1.62	-0.33	-6.66
241	2021-08-17	23.99	0.49	-2.00	37,965	24.45	24.47	23.96	2.09	-1.88	0.50
240	2021-08-16	24.48	0.15	-0.61	27,850	24.50	24.64	24.42	0.90	-0.08	-0.12
239	2021-08-13	24.63	0.08	0.33	21,052	24.50	24.64	24.50	0.57	0.53	-0.53
238	2021-08-12	24.55	0.46	-1.84	27,594	24.67	24.70	24.50	0.81	-0.49	-0.20
237	2021-08-11	25.01	0.19	0.77	30,652	24.85	25.02	24.83	0.76	0.64	-1.36
236	2021-08-10	24.82	0.06	-0.24	22,701	24.85	24.85	24.78	0.28	-0.12	0.12
235	2021-08-09	24.88	0.02	-0.08	45,575	24.90	25.05	24.85	0.80	-0.08	-0.12
234	2021-08-06	24.90	0.03	0.12	42,263	24.92	24.92	24.84	0.32	-0.08	0.00
233	2021-08-05	24.87	0.07	0.28	22,907	24.94	24.94	24.79	0.60	-0.28	0.20
232	2021-08-04	24.80	0.00	0.00	28,883	24.84	24.84	24.78	0.24	-0.16	0.56
231	2021-08-03	24.80	0.01	-0.04	20,673	24.80	24.80	24.78	0.08	0.00	0.16
230	2021-08-02	24.81	0.03	-0.12	12,220	24.87	24.99	24.81	0.72	-0.24	-0.04
229	2021-07-30	24.84	0.01	-0.04	10,787	24.94	24.94	24.82	0.48	-0.40	0.12
228	2021-07-29	24.85	0.00	0.00	15,626	24.93	24.93	24.81	0.48	-0.32	0.36
227	2021-07-28	24.85	0.05	-0.20	15,059	25.05	25.05	24.81	0.96	-0.80	0.32
226	2021-07-27	24.90	0.10	-0.40	18,968	24.95	24.95	24.89	0.24	-0.20	0.60
225	2021-07-26	25.00	0.05	0.20	15,691	25.00	25.00	24.92	0.32	0.00	-0.20
224	2021-07-23	24.95	0.06	-0.24	14,889	24.99	25.10	24.92	0.72	-0.16	0.20
223	2021-07-22	25.01	0.00	0.00	11,355	25.01	25.01	24.95	0.24	0.00	-0.08
222	2021-07-21	25.01	0.00	0.00	18,596	25.15	25.15	24.93	0.87	-0.56	0.00
221	2021-07-20	25.01	0.09	-0.36	20,788	25.12	25.16	24.98	0.72	-0.44	0.56
220	2021-07-19	25.10	0.11	0.44	22,967	25.14	25.15	24.95	0.80	-0.16	0.08
219	2021-07-16	24.99	0.19	0.77	7,845	24.90	25.00	24.90	0.40	0.36	0.60
218	2021-07-15	24.80	0.11	-0.44	17,011	24.95	24.96	24.74	0.88	-0.60	0.40
217	2021-07-14	24.91	0.08	-0.32	18,653	25.04	25.04	24.90	0.56	-0.52	0.16
216	2021-07-13	24.99	0.02	-0.08	18,204	24.84	25.08	24.84	0.97	0.60	0.20
215	2021-07-12	25.01	0.04	0.16	35,699	25.00	25.10	24.92	0.72	0.04	-0.68
214	2021-07-09	24.97	0.02	0.08	5,945	24.97	24.97	24.93	0.16	0.00	0.12
213	2021-07-08	24.95	0.01	-0.04	32,126	24.91	24.96	24.56	1.61	0.16	0.08
212	2021-07-07	24.96	0.13	0.52	14,606	24.68	24.98	24.68	1.22	1.13	-0.20
211	2021-07-06	24.83	0.27	-1.08	29,265	25.15	25.15	24.76	1.55	-1.27	-0.60
210	2021-07-02	25.10	0.04	-0.16	14,468	25.00	25.15	24.75	1.60	0.40	0.20
209	2021-07-01	25.14	0.62	2.53	12,485	24.74	25.14	24.55	2.38	1.62	-0.56
208	2021-06-30	24.52	0.18	-0.73	28,739	24.70	24.75	24.50	1.01	-0.73	0.90
207	2021-06-29	24.70	0.13	-0.52	11,349	24.80	24.80	24.67	0.52	-0.40	0.00
206	2021-06-28	24.83	0.12	-0.48	24,813	25.15	25.15	24.80	1.39	-1.27	-0.12
205	2021-06-25	24.95	0.00	0.00	30,763	24.98	25.01	24.90	0.44	-0.12	0.80
204	2021-06-24	24.95	0.05	-0.20	10,414	25.01	25.01	24.91	0.40	-0.24	0.12
203	2021-06-23	25.00	0.05	0.20	13,290	24.93	25.00	24.85	0.60	0.28	0.04
202	2021-06-22	24.95	0.03	-0.12	22,170	25.00	25.01	24.93	0.32	-0.20	-0.08
201	2021-06-21	24.98	0.13	0.52	16,577	25.00	25.00	24.95	0.20	-0.08	0.08
200	2021-06-18	24.85	0.01	0.04	11,325	24.85	24.95	24.81	0.56	0.00	0.60
199	2021-06-17	24.84	0.01	-0.04	10,193	24.80	24.85	24.78	0.28	0.16	0.04
198	2021-06-16	24.85	0.10	-0.40	38,990	24.95	24.95	24.76	0.76	-0.40	-0.20
197	2021-06-15	24.95	0.05	0.20	29,720	24.99	24.99	24.72	1.08	-0.16	0.00
196	2021-06-14	24.90	0.15	0.61	23,259	24.84	24.94	24.76	0.72	0.24	0.36
195	2021-06-11	24.75	0.04	0.16	28,652	24.72	24.94	24.65	1.17	0.12	0.36
194	2021-06-10	24.71	0.05	-0.20	15,613	24.93	24.93	24.70	0.92	-0.88	0.04
193	2021-06-09	24.76	0.13	-0.52	37,438	24.94	24.99	24.72	1.08	-0.72	0.69
192	2021-06-08	24.89	0.03	-0.12	16,956	24.92	24.99	24.89	0.40	-0.12	0.20
191	2021-06-07	24.92	0.08	0.32	27,594	24.95	24.99	24.89	0.40	-0.12	0.00
190	2021-06-04	24.84	0.01	-0.04	25,090	24.90	24.98	24.72	1.04	-0.24	0.44
189	2021-06-03	24.85	0.15	0.61	17,680	24.80	24.90	24.62	1.13	0.20	0.20
188	2021-06-02	24.70	0.08	0.32	19,112	24.59	24.74	24.50	0.98	0.45	0.40
187	2021-06-01	24.62	0.02	0.08	12,714	24.61	24.62	24.56	0.24	0.04	-0.12
186	2021-05-28	24.60	0.05	0.20	11,953	24.62	24.62	24.52	0.41	-0.08	0.04
185	2021-05-27	24.55	0.16	0.66	11,173	24.45	24.56	24.36	0.82	0.41	0.29
184	2021-05-26	24.39	0.02	-0.08	17,163	24.40	24.45	24.33	0.49	-0.04	0.25
183	2021-05-25	24.41	0.06	0.25	11,595	24.35	24.43	24.31	0.49	0.25	-0.04
182	2021-05-24	24.35	0.06	-0.25	7,265	24.43	24.43	24.32	0.45	-0.33	0.00
181	2021-05-21	24.41	0.11	0.45	14,008	24.43	24.45	24.30	0.61	-0.08	0.08
180	2021-05-20	24.30	0.21	0.87	43,315	24.04	24.47	24.02	1.87	1.08	0.53
179	2021-05-19	24.09	0.05	-0.21	6,619	24.08	24.14	23.97	0.71	0.04	-0.21
178	2021-05-18	24.14	0.11	-0.45	24,182	24.25	24.42	24.06	1.48	-0.45	-0.25
177	2021-05-17	24.25	0.10	0.41	9,377	24.21	24.25	24.09	0.66	0.17	0.00
176	2021-05-14	24.15	0.16	-0.66	23,592	24.39	24.39	24.07	1.31	-0.98	0.25
175	2021-05-13	24.31	0.10	-0.41	44,058	24.41	24.41	23.96	1.84	-0.41	0.33
174	2021-05-12	24.41	0.16	0.66	21,775	24.23	24.45	24.22	0.95	0.74	0.00
173	2021-05-11	24.25	0.02	0.08	32,613	24.15	24.25	24.06	0.79	0.41	-0.08
172	2021-05-10	24.23	0.03	-0.12	22,073	24.20	24.32	24.10	0.91	0.12	-0.33
171	2021-05-07	24.26	0.38	-1.54	44,745	24.50	24.60	24.08	2.12	-0.98	-0.25
170	2021-05-06	24.64	0.23	0.94	6,349	24.60	24.64	24.29	1.42	0.16	-0.57
169	2021-05-05	24.41	0.19	-0.77	15,760	24.65	24.70	24.40	1.22	-0.97	0.78
168	2021-05-04	24.60	0.00	0.00	11,110	24.60	24.78	24.50	1.14	0.00	0.20
167	2021-05-03	24.60	0.21	0.86	27,402	24.32	24.85	24.30	2.26	1.15	0.00
166	2021-04-30	24.39	0.28	1.16	7,330	24.17	24.45	24.10	1.45	0.91	-0.29
165	2021-04-29	24.11	0.09	-0.37	2,812	24.01	24.24	24.01	0.96	0.42	0.25
164	2021-04-28	24.20	0.11	-0.45	11,485	24.25	24.35	24.00	1.44	-0.21	-0.79
163	2021-04-27	24.31	0.06	-0.25	7,680	24.31	24.37	24.20	0.70	0.00	-0.25
162	2021-04-26	24.37	0.17	0.70	8,037	24.33	24.37	24.10	1.11	0.16	-0.25
161	2021-04-23	24.20	0.30	1.26	25,307	24.12	24.34	23.95	1.62	0.33	0.54
160	2021-04-22	23.90	0.02	0.08	18,524	23.85	24.30	23.80	2.10	0.21	0.92
159	2021-04-21	23.88	0.07	0.29	21,781	23.85	24.30	23.76	2.26	0.13	-0.13
158	2021-04-20	23.81	0.01	-0.04	9,215	23.92	24.00	23.81	0.79	-0.46	0.17
157	2021-04-19	23.82	0.08	-0.33	16,649	23.99	24.08	23.76	1.33	-0.71	0.42
156	2021-04-16	23.90	0.50	-2.05	40,834	24.36	24.60	24.20	1.64	-1.89	0.38
155	2021-04-15	24.40	0.01	0.04	40,834	24.36	24.60	24.20	1.64	0.16	-0.16
154	2021-04-14	24.39	0.19	0.79	20,798	24.12	24.49	24.13	1.49	1.12	-0.12
153	2021-04-13	24.20	0.14	0.58	10,977	24.15	24.25	24.05	0.83	0.21	-0.33
152	2021-04-12	24.06	0.06	0.25	6,570	24.15	24.15	24.01	0.58	-0.37	0.37
151	2021-04-09	24.00	0.02	0.08	6,500	24.08	24.16	23.93	0.96	-0.33	0.62
150	2021-04-08	23.98	0.08	-0.33	13,833	24.09	24.10	23.85	1.04	-0.46	0.42
149	2021-04-07	24.06	0.13	-0.54	28,912	24.17	24.38	23.95	1.78	-0.46	0.12
148	2021-04-06	24.19	0.05	0.21	11,255	24.12	24.23	24.07	0.66	0.29	-0.08
147	2021-04-05	24.14	0.11	0.46	18,354	23.99	24.21	23.90	1.29	0.63	-0.08
146	2021-04-01	24.03	0.12	-0.50	32,800	24.29	24.29	23.57	2.96	-1.07	-0.17
145	2021-03-31	24.15	0.12	-0.49	22,390	24.26	24.44	23.97	1.94	-0.45	0.58
144	2021-03-30	24.27	0.33	1.38	23,220	24.07	24.30	23.99	1.29	0.83	-0.04
143	2021-03-29	23.94	0.06	-0.25	10,919	23.80	23.94	23.54	1.68	0.59	0.54
142	2021-03-26	24.00	0.10	0.42	27,646	24.20	24.20	23.77	1.78	-0.83	-0.83
141	2021-03-25	23.90	0.29	1.23	19,651	23.26	24.06	23.26	3.44	2.75	1.26
140	2021-03-24	23.61	0.06	0.25	23,135	23.71	23.71	23.50	0.89	-0.42	-1.48
139	2021-03-23	23.55	0.33	-1.38	11,616	23.80	23.83	23.50	1.39	-1.05	0.68
138	2021-03-22	23.88	0.03	-0.13	25,678	23.89	23.92	23.37	2.30	-0.04	-0.34
137	2021-03-19	23.91	0.19	-0.79	11,221	24.15	24.18	23.91	1.12	-0.99	-0.08
136	2021-03-18	24.10	0.15	0.63	22,071	24.08	24.15	23.76	1.62	0.08	0.21
135	2021-03-17	23.95	0.25	-1.03	30,077	24.20	24.20	23.84	1.49	-1.03	0.54
134	2021-03-16	24.20	0.15	0.62	13,149	24.12	24.20	24.07	0.54	0.33	0.00
133	2021-03-15	24.05	0.15	-0.62	25,873	24.20	24.35	24.00	1.45	-0.62	0.29
132	2021-03-12	24.20	0.40	1.68	56,014	23.80	24.25	23.80	1.89	1.68	0.00
131	2021-03-11	23.80	0.15	0.63	21,439	23.83	23.95	23.65	1.26	-0.13	0.00
130	2021-03-10	23.65	0.39	1.68	33,042	23.42	23.67	23.30	1.58	0.98	0.76
129	2021-03-09	23.26	0.16	0.69	11,586	23.24	23.43	23.00	1.85	0.09	0.69
128	2021-03-08	23.10	0.19	0.83	19,902	22.90	23.20	22.75	1.97	0.87	0.61
127	2021-03-05	22.91	0.98	4.47	39,378	21.87	22.99	21.67	6.04	4.76	-0.04
126	2021-03-04	21.93	0.49	2.29	25,776	21.51	22.25	21.43	3.81	1.95	-0.27
125	2021-03-03	21.44	1.06	-4.71	102,528	22.44	22.44	21.18	5.61	-4.46	0.33
124	2021-03-02	22.50	0.89	-3.81	71,465	23.27	23.63	22.28	5.80	-3.31	-0.27

OTRKP Investment Calculator

This calculator shows the potential of OTRKP stock.
Just pick a start date, end date and click Calculate.

Ticker:

OTRKP

Date start:

2020-08-28 open

Date end:

2023-02-23 close

Duration:

2 years 179 days

Trading days:

622

Dividends included (but not reinvested)

Dividends NOT included

BUY

Your initial investment on 2020-08-28 open

1,000.00

Shares bought: 40.40

Stock price: 24.75

SELL

Value on 2023-02-23 close

73.66

Dividends (1)

34.72%

+25.58

Stock growth

65.28%

-951.92

NET: -926.34

Total ROI: -92.63% (0.07x)

Annualised: -64.91% (0.35x)

Dividends ROI: +2.56% (1.03x)

Dividend Yield: +1.02% (1.01x)

Stock price: 1.19

Duration: 2 years 179 days

Trading days: 622

HIGHEST VALUE

Value on 2020-12-11

1,059.11

Dividends (1)

2.41%

+25.58

Stock growth

97.59%

+33.54

NET: +59.11

Total ROI: +5.91% (1.06x)

Annualised: +22.10% (1.22x)

Dividends ROI: +2.56% (1.03x)

Dividend Yield: 0.00% (1.00x)

Stock price: 25.58

Duration: 105 days

Trading days: 73

LOWEST VALUE

Value on 2022-12-30

39.92

Dividends (1)

64.06%

+25.58

Stock growth

35.94%

-985.65

NET: -960.08

Max drawdown: -96.01% (0.04x)

Annualised: -74.76% (0.25x)

Dividends ROI: +2.56% (1.03x)

Dividend Yield: 0.00% (1.00x)

Stock price: 0.36

Duration: 2 years 124 days

Trading days: 586

SELL

Value on 2023-02-23 close

48.08

NET: -951.92

ROI: -95.19% (0.05x)

Annualised: -70.44% (0.30x)

Stock price: 1.19

Duration: 2 years 179 days

Trading days: 622

HIGHEST VALUE

Value on 2020-12-11

1,033.54

NET: +33.54

ROI: +3.35% (1.03x)

Annualised: +12.15% (1.12x)

Stock price: 25.58

Duration: 105 days

Trading days: 73

LOWEST VALUE

Value on 2022-12-30

14.35

NET: -985.65

Max drawdown: -98.57% (0.01x)

Annualised: -83.70% (0.16x)

Stock price: 0.36

Duration: 2 years 124 days

Trading days: 586

OTRKP Monthly statistics

This section shows monthly performance of OTRKP stock.
There are 31 months displayed in the table below.

Month	Trading days	High	Low	Open	Close	P/L	Max P/L	Min P/L
2023 February	16	2.02 2023-02-01	1.03 2023-02-17	1.98 2023-02-01	1.19 2023-02-23	-39.90	2.02	-47.98
2023 January	20	2.21 2023-01-26	0.43 2023-01-09	0.43 2023-01-03	2.04 2023-01-31	374.42	413.95	0.00
2022 December	19	0.78 2022-12-01	0.36 2022-12-30	0.78 2022-12-01	0.41 2022-12-30	-47.44	0.00	-54.47
2022 November	21	1.00 2022-11-16	0.75 2022-11-29	0.88 2022-11-01	0.78 2022-11-30	-11.36	13.64	-14.77
2022 October	21	1.25 2022-10-03	0.85 2022-10-31	1.20 2022-10-03	0.88 2022-10-31	-26.67	4.17	-29.17
2022 September	21	2.00 2022-09-02	1.02 2022-09-26	1.99 2022-09-01	1.09 2022-09-30	-45.23	0.50	-48.74
2022 August	23	2.50 2022-08-08	1.60 2022-08-01	1.60 2022-08-01	1.89 2022-08-31	18.13	56.25	0.00
2022 July	20	3.27 2022-07-01	1.53 2022-07-29	3.27 2022-07-01	1.61 2022-07-29	-50.76	0.00	-53.21
2022 June	21	4.62 2022-06-02	2.07 2022-06-16	4.51 2022-06-01	3.01 2022-06-30	-33.26	2.44	-54.10
2022 May	21	6.42 2022-05-06	4.30 2022-05-24	5.57 2022-05-02	4.51 2022-05-31	-19.03	15.26	-22.80
2022 April	21	10.72 2022-04-01	5.49 2022-04-29	10.37 2022-04-01	5.53 2022-04-29	-46.67	3.38	-47.06
2022 March	23	10.84 2022-03-30	4.05 2022-03-14	9.65 2022-03-01	10.36 2022-03-31	7.36	12.33	-58.03
2022 February	20	13.10 2022-02-05	7.50 2022-02-24	10.90 2022-02-01	9.64 2022-02-28	-11.56	20.18	-31.19
2022 January	20	11.40 2022-01-03	9.55 2022-01-24	10.76 2022-01-03	10.60 2022-01-31	-1.49	5.95	-11.25
2021 December	22	13.82 2021-12-01	10.12 2021-12-29	13.30 2021-12-01	10.53 2021-12-31	-20.83	3.91	-23.91
2021 November	21	16.80 2021-11-05	12.00 2021-11-24	12.52 2021-11-01	13.27 2021-11-30	5.99	34.19	-4.15
2021 October	21	17.85 2021-10-01	11.16 2021-10-28	16.40 2021-10-01	12.25 2021-10-29	-25.30	8.84	-31.95
2021 September	21	19.19 2021-09-01	16.06 2021-09-24	19.07 2021-09-01	16.45 2021-09-30	-13.74	0.63	-15.78
2021 August	22	25.05 2021-08-09	13.76 2021-08-23	24.87 2021-08-02	18.97 2021-08-31	-23.72	0.72	-44.67
2021 July	21	25.16 2021-07-20	24.55 2021-07-01	24.74 2021-07-01	24.84 2021-07-30	0.40	1.70	-0.77
2021 June	22	25.15 2021-06-28	24.50 2021-06-30	24.61 2021-06-01	24.52 2021-06-30	-0.37	2.19	-0.45
2021 May	20	24.85 2021-05-03	23.96 2021-05-13	24.32 2021-05-03	24.60 2021-05-28	1.15	2.18	-1.48
2021 April	21	24.60 2021-04-16	23.57 2021-04-01	24.29 2021-04-01	24.39 2021-04-30	0.41	1.28	-2.96
2021 March	23	24.44 2021-03-31	21.00 2021-03-01	24.40 2021-03-01	24.15 2021-03-31	-1.02	0.16	-13.93
2021 February	18	25.30 2021-02-10	24.38 2021-02-02	24.48 2021-02-02	24.92 2021-02-26	1.80	3.35	-0.41
2021 January	17	24.47 2021-01-27	23.45 2021-01-12	23.88 2021-01-04	24.40 2021-01-27	2.18	2.47	-1.80
2020 December	22	25.58 2020-12-11	23.55 2020-12-31	24.65 2020-12-01	23.81 2020-12-31	-3.41	3.77	-4.46
2020 November	20	25.50 2020-11-11	24.25 2020-11-25	25.10 2020-11-02	24.81 2020-11-30	-1.16	1.59	-3.39
2020 October	22	25.50 2020-10-07	24.75 2020-10-21	25.10 2020-10-01	24.80 2020-10-30	-1.20	1.59	-1.39
2020 September	21	25.45 2020-09-09	23.56 2020-09-24	25.20 2020-09-01	24.90 2020-09-30	-1.19	0.99	-6.51
2020 August	2	25.20 2020-08-31	24.10 2020-08-28	24.75 2020-08-28	25.10 2020-08-31	1.41	1.82	-2.63

OTRKP Dividends

This table shows historical dividends paid by OTRKP.
There were at least 1 dividends paid by OTRKP.

Ex-div date	Dividend	Yearly yield	Frequency	Days between ex-div dates	Record date	Payment date	Declaration date	Yield
[ AVERAGE ]	0.63	2.55		0				2.55
2020-11-12	0.63300	2.55	first	0	-	-	-	2.55

OTRKP Stock Splits

This table shows OTRKP stock splits.

There are no OTRKP stock splits to display.

OTRKP Basic Information

Ticker, symbol:

OTRKP
Full title:

Ontrak Inc.
First trading day:

2020-08-28
Last trading day:

2023-02-23
Total trading days:

623
Last close price:

1.19 (+0.99%)
Stock Exchange:

Nasdaq
Sector:

Health Care
Industry:

Misc Health and Biotechnology Services

Best intraday sessions of OTRKP

This table shows top 100 best intraday sessions of OTRKP.

Position	Date	Percentage
1	2023-01-11	50.77
2	2022-08-01	24.38
3	2023-01-24	23.35
4	2023-01-10	20.75
5	2023-01-05	19.57
6	2023-02-17	19.17
7	2022-08-08	18.75
8	2022-03-29	17.71
9	2022-12-30	13.89
10	2021-08-24	13.59
11	2022-03-21	13.36
12	2023-01-19	12.98
13	2023-02-02	12.43
14	2022-08-17	10.53
15	2022-10-07	10.38
16	2022-05-20	10.34
17	2022-09-16	9.30
18	2022-09-07	9.14
19	2021-10-01	8.84
20	2021-12-23	8.45
21	2022-03-15	8.43
22	2022-03-16	8.33
23	2022-06-24	8.19
24	2022-06-22	8.05
25	2022-07-07	7.55
26	2022-05-02	7.54
27	2023-01-20	7.38
28	2023-01-03	6.98
29	2022-03-22	6.98
30	2022-03-28	6.96
31	2023-01-13	6.82
32	2021-08-25	6.78
33	2022-03-25	6.76
34	2022-01-11	6.57
35	2022-02-25	6.35
36	2022-09-21	6.25
37	2022-07-21	6.22
38	2022-09-06	6.11
39	2022-01-03	5.95
40	2022-05-19	5.84
41	2021-10-25	5.72
42	2022-11-01	5.68
43	2022-08-25	5.56
44	2022-05-27	5.56
45	2023-02-06	5.43
46	2022-09-20	5.29
47	2022-09-28	5.22
48	2021-10-13	5.21
49	2022-08-18	5.21
50	2022-08-11	5.00
51	2021-03-05	4.76
52	2021-12-30	4.68
53	2021-09-28	4.65
54	2022-07-14	4.55
55	2022-09-15	4.40
56	2022-11-10	4.40
57	2023-02-09	4.35
58	2022-12-02	4.29
59	2021-10-29	4.26
60	2021-11-04	4.17
61	2022-06-30	4.15
62	2021-09-27	4.13
63	2022-03-17	4.05
64	2022-04-19	4.02
65	2022-02-03	3.92
66	2022-10-18	3.88
67	2023-01-30	3.85
68	2022-10-20	3.81
69	2021-11-24	3.80
70	2022-07-12	3.73
71	2023-02-15	3.70
72	2021-09-15	3.66
73	2022-10-31	3.53
74	2022-11-09	3.53
75	2020-09-25	3.46
76	2022-11-18	3.45
77	2023-02-14	2.80
78	2021-12-01	2.78
79	2022-03-24	2.76
80	2021-03-25	2.75
81	2022-11-30	2.63
82	2022-06-09	2.61
83	2022-12-19	2.56
84	2022-12-15	2.50
85	2022-11-25	2.47
86	2021-12-17	2.25
87	2023-02-03	2.21
88	2022-11-11	2.15
89	2021-11-01	2.08
90	2022-03-01	1.97
91	2021-03-04	1.95
92	2021-11-29	1.91
93	2023-01-26	1.90
94	2022-01-10	1.89
95	2023-01-06	1.89
96	2021-11-05	1.88
97	2022-05-13	1.79
98	2022-09-22	1.78
99	2022-06-23	1.76
100	2021-08-20	1.76

Worst intraday sessions of OTRKP

This table shows the worst 100 intraday sessions of OTRKP.

Position	Date	Percentage
1	2021-08-19	-23.76
2	2022-09-26	-20.71
3	2023-02-16	-17.24
4	2022-06-16	-16.67
5	2022-05-17	-16.58
6	2022-04-21	-15.75
7	2022-03-14	-14.97
8	2021-08-23	-14.68
9	2022-09-23	-14.66
10	2023-02-21	-13.99
11	2022-03-11	-13.26
12	2022-06-08	-12.20
13	2021-10-27	-12.09
14	2022-12-09	-12.07
15	2022-07-19	-11.49
16	2022-02-15	-10.87
17	2023-02-07	-10.82
18	2022-08-10	-10.71
19	2023-01-09	-10.53
20	2022-02-14	-10.47
21	2022-04-20	-10.29
22	2022-07-15	-10.26
23	2022-04-27	-10.22
24	2022-12-06	-10.14
25	2022-05-06	-9.81
26	2022-07-28	-9.74
27	2022-12-07	-9.68
28	2023-01-12	-9.18
29	2022-08-09	-9.13
30	2023-02-01	-9.09
31	2022-12-20	-8.98
32	2022-06-28	-8.96
33	2022-06-29	-8.83
34	2022-05-11	-8.60
35	2022-10-14	-8.40
36	2022-07-01	-8.26
37	2022-11-14	-8.16
38	2022-10-26	-8.00
39	2022-08-30	-7.77
40	2022-05-23	-7.76
41	2021-10-12	-7.72
42	2022-11-07	-7.61
43	2021-11-22	-7.24
44	2022-08-04	-7.14
45	2022-09-02	-7.00
46	2022-10-10	-6.96
47	2022-09-30	-6.84
48	2021-12-03	-6.83
49	2021-10-22	-6.77
50	2022-03-07	-6.60
51	2022-02-24	-6.60
52	2023-01-25	-6.60
53	2022-02-18	-6.50
54	2022-02-17	-6.42
55	2022-05-10	-6.40
56	2022-04-06	-6.37
57	2022-05-12	-6.14
58	2022-08-03	-6.03
59	2022-07-26	-6.01
60	2022-10-05	-5.98
61	2022-07-06	-5.88
62	2022-02-01	-5.87
63	2022-03-08	-5.81
64	2022-04-25	-5.80
65	2021-11-23	-5.79
66	2021-11-17	-5.76
67	2020-09-24	-5.76
68	2022-10-04	-5.65
69	2022-07-25	-5.64
70	2022-06-06	-5.52
71	2022-08-31	-5.50
72	2022-10-17	-5.41
73	2022-07-29	-5.29
74	2022-04-08	-5.23
75	2022-05-26	-5.19
76	2023-01-31	-5.12
77	2022-05-31	-5.05
78	2022-12-13	-5.02
79	2022-11-29	-5.00
80	2021-10-18	-4.97
81	2022-07-05	-4.97
82	2022-12-27	-4.88
83	2022-07-18	-4.86
84	2022-04-05	-4.71
85	2021-11-15	-4.60
86	2021-09-29	-4.54
87	2022-09-01	-4.52
88	2022-11-08	-4.49
89	2022-02-22	-4.49
90	2021-03-03	-4.46
91	2022-04-01	-4.44
92	2022-05-03	-4.40
93	2023-01-18	-4.38
94	2022-08-05	-4.35
95	2021-09-14	-4.33
96	2022-08-22	-4.33
97	2022-08-12	-4.29
98	2023-01-17	-4.26
99	2021-12-28	-4.26
100	2022-04-13	-4.24

Best after-hours sessions of OTRKP

This table shows top 100 best after-hours sessions of OTRKP.

Position	Date	Percentage
1	2023-01-17	52.22
2	2022-06-16	13.04
3	2022-12-21	12.33
4	2022-07-27	12.07
5	2022-02-14	11.69
6	2022-05-05	11.27
7	2022-10-13	11.21
8	2022-09-22	11.05
9	2022-05-13	10.53
10	2021-11-04	10.50
11	2021-11-03	10.14
12	2022-09-30	10.09
13	2022-02-25	9.46
14	2022-08-05	9.09
15	2022-06-30	8.64
16	2022-02-01	7.60
17	2022-11-04	6.98
18	2023-01-25	6.57
19	2022-08-02	6.42
20	2022-05-12	6.33
21	2022-03-07	6.29
22	2022-04-12	6.15
23	2022-08-22	6.03
24	2022-08-08	5.70
25	2021-11-19	5.62
26	2023-01-06	5.56
27	2022-03-30	5.37
28	2022-02-03	5.36
29	2022-05-10	5.36
30	2022-02-24	5.30
31	2022-08-31	5.29
32	2022-08-30	5.26
33	2022-09-01	5.26
34	2022-06-27	5.02
35	2022-12-30	4.88
36	2022-08-03	4.81
37	2022-06-17	4.80
38	2022-11-07	4.71
39	2022-01-26	4.52
40	2022-05-09	4.52
41	2022-03-18	4.33
42	2022-10-03	4.20
43	2022-05-25	4.05
44	2022-03-15	4.00
45	2022-08-12	3.98
46	2022-06-28	3.93
47	2023-01-09	3.92
48	2022-03-29	3.79
49	2022-03-22	3.71
50	2022-09-23	3.68
51	2022-12-08	3.57
52	2023-02-15	3.57
53	2022-03-28	3.55
54	2022-08-29	3.52
55	2022-11-15	3.45
56	2022-11-09	3.41
57	2023-02-22	3.33
58	2022-04-01	3.33
59	2022-03-02	3.30
60	2022-11-11	3.16
61	2023-01-20	3.12
62	2022-10-25	3.09
63	2021-11-29	3.04
64	2022-10-11	2.94
65	2023-01-24	2.91
66	2021-10-27	2.87
67	2022-01-31	2.83
68	2022-05-26	2.74
69	2021-12-06	2.63
70	2022-03-23	2.55
71	2022-04-21	2.52
72	2021-10-26	2.51
73	2021-08-30	2.50
74	2022-05-02	2.50
75	2022-03-16	2.37
76	2022-11-21	2.35
77	2022-01-14	2.33
78	2022-04-25	2.31
79	2022-08-09	2.28
80	2022-06-01	2.27
81	2022-05-03	2.21
82	2022-07-06	2.21
83	2021-10-29	2.20
84	2021-12-31	2.18
85	2023-01-03	2.17
86	2022-09-13	2.11
87	2021-10-25	2.09
88	2021-10-15	2.05
89	2021-08-24	1.97
90	2022-01-24	1.94
91	2022-10-19	1.94
92	2021-11-09	1.92
93	2022-10-12	1.90
94	2021-11-17	1.89
95	2021-12-03	1.89
96	2022-02-04	1.87
97	2020-09-24	1.87
98	2022-10-14	1.83
99	2021-11-22	1.83
100	2022-10-05	1.82

Worst after-hours sessions of OTRKP

This table shows the worst 100 after-hours sessions of OTRKP.

Position	Date	Percentage
1	2022-03-08	-24.33
2	2022-12-13	-11.56
3	2022-09-27	-11.54
4	2022-09-20	-10.61
5	2022-06-07	-9.78
6	2023-02-10	-9.64
7	2022-09-15	-9.47
8	2022-09-06	-8.38
9	2023-02-14	-8.16
10	2022-12-27	-7.69
11	2022-12-01	-6.67
12	2021-08-18	-6.66
13	2022-08-19	-6.31
14	2023-02-01	-6.11
15	2022-11-22	-5.88
16	2022-06-10	-5.86
17	2022-11-18	-5.56
18	2022-08-01	-5.53
19	2022-05-19	-5.52
20	2022-03-11	-5.47
21	2022-08-24	-5.26
22	2022-02-23	-5.25
23	2022-06-08	-5.25
24	2022-07-08	-5.17
25	2022-09-19	-5.03
26	2022-12-14	-4.76
27	2023-02-02	-4.74
28	2022-09-14	-4.71
29	2022-03-10	-4.68
30	2023-01-27	-4.59
31	2022-11-17	-4.40
32	2022-07-21	-4.39
33	2022-07-13	-4.35
34	2022-11-02	-4.35
35	2022-08-15	-4.33
36	2023-02-08	-4.17
37	2022-12-02	-4.11
38	2023-02-13	-4.03
39	2022-06-13	-3.81
40	2022-03-09	-3.70
41	2022-10-20	-3.67
42	2023-01-05	-3.64
43	2021-10-01	-3.47
44	2022-10-28	-3.41
45	2022-07-28	-3.41
46	2023-02-21	-3.25
47	2022-09-02	-3.23
48	2022-05-17	-3.17
49	2022-05-11	-3.07
50	2022-07-20	-3.02
51	2023-01-31	-2.94
52	2022-07-19	-2.88
53	2022-01-10	-2.87
54	2022-10-18	-2.80
55	2022-04-27	-2.76
56	2021-10-05	-2.65
57	2022-03-14	-2.58
58	2021-09-10	-2.58
59	2021-11-11	-2.52
60	2022-12-15	-2.44
61	2021-09-28	-2.14
62	2021-11-18	-2.14
63	2022-11-10	-2.11
64	2021-02-26	-2.09
65	2022-07-22	-2.01
66	2022-10-17	-1.90
67	2022-10-10	-1.87
68	2022-02-11	-1.85
69	2022-10-06	-1.85
70	2020-12-15	-1.82
71	2022-01-18	-1.74
72	2022-10-07	-1.71
73	2022-09-29	-1.68
74	2022-12-28	-1.64
75	2022-09-16	-1.60
76	2022-06-09	-1.59
77	2021-12-02	-1.59
78	2021-12-30	-1.58
79	2022-05-06	-1.55
80	2022-03-04	-1.55
81	2022-01-04	-1.52
82	2021-02-10	-1.51
83	2021-10-20	-1.48
84	2021-03-24	-1.48
85	2021-10-12	-1.48
86	2021-11-16	-1.47
87	2022-02-09	-1.44
88	2022-04-28	-1.44
89	2022-01-05	-1.39
90	2021-08-11	-1.36
91	2022-01-12	-1.36
92	2022-02-22	-1.34
93	2022-01-21	-1.32
94	2021-12-13	-1.29
95	2022-11-28	-1.23
96	2022-04-14	-1.14
97	2022-12-20	-1.13
98	2021-11-08	-1.13
99	2023-01-12	-1.12
100	2021-12-16	-1.11

About Contacts Privacy policy Terms and conditions Cookie policy

Data updated: 2023-02-24 04:50:50

OTRKP information

Full title

Ontrak Inc.
First trading day

2020-08-28
Last trading day

2023-02-23
Total trading days

623
Last close price

1.19 (+0.99%)
Stock Exchange

Nasdaq
Sector

Health Care
Industry

Misc Health and Biotechnology Services

Explore the history of stocks

Alternative shorter domain ( www.sph.cash )

Ticker database Stock screener Calculators

68 -- 8 MB -- sph.live

This feature is coming soon!

We are constantly developing StocksPriceHistory.com, so we will add this feature in the near future!

Type in something to see the results...