FRA, HY1 End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

FRA, HY1: ONTRAK INC.PRF.SER.A DL25

29 Aug 2025

LAST: 0.0155	CHANGE: 0.01	OPEN: 0.0155	HIGH: 0.0155	ASK: 0.0000	VOLUME: 23K
LAST: 0.0155	CHG(%): 44.64	PREV: 0.0280	LOW: 0.0155	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
29 Aug 25	0.0155	0.0155	0.0155	0.0155	23K
28 Aug 25	0.0150	0.0280	0.0150	0.0280	23K
27 Aug 25	0.0195	0.0195	0.0195	0.0195	23K
26 Aug 25	0.0130	0.0135	0.0130	0.0130	23K
25 Aug 25	0.0145	0.0145	0.0145	0.0145	23K
22 Aug 25	0.0150	0.0150	0.0150	0.0150	23K
21 Aug 25	0.0145	0.0145	0.0145	0.0145	23K
20 Aug 25	0.0070	0.0070	0.0070	0.0070	23K
19 Aug 25	0.0045	0.0045	0.0045	0.0045	23K
18 Aug 25	0.0145	0.0145	0.0145	0.0145	23K

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICAL INDICATORS

MA5:	0.02
MA10:	0.01
MA20:	0.01
MA50:	0.11
MA100:	0.14
MA200:	0.17
STO9:	46.81
STO14:	46.81
RSI14:	53.45
WPR14:	-53.19
MTM14:	0.00
ROC14:	0.35
ATR:	0.00
Week High:	0.03
Week Low:	0.01
Month High:	0.18
Month Low:	0.00
Year High:	0.35
Year Low:	0.00

RECENT DIVIDENDS

Date	Amount
14 Feb 2022	$0.51
12 Nov 2021	$0.51
12 Aug 2021	$0.51