OTC Markets OTCPK - Delayed Quote USD

UpHealth, Inc. (UPHL)

0.4400 -0.0850 (-16.19%)
At close: June 7 at 3:50 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jun 7, 2024 0.4300 0.5000 0.4300 0.4710 0.4710 6,200
Jun 6, 2024 0.4300 0.5000 0.4300 0.4910 0.4910 700
Jun 5, 2024 0.4980 0.5250 0.4980 0.5100 0.5100 4,300
Jun 4, 2024 0.5000 0.5000 0.4300 0.4500 0.4500 3,600
Jun 3, 2024 0.4600 0.5250 0.4100 0.5250 0.5250 14,600
May 31, 2024 0.5000 0.5300 0.4800 0.5300 0.5300 1,300
May 30, 2024 0.4500 0.5300 0.4500 0.4700 0.4700 3,000
May 29, 2024 0.4600 0.5400 0.4600 0.5300 0.5300 5,700
May 28, 2024 0.4600 0.5500 0.4500 0.5500 0.5500 3,700
May 24, 2024 0.4500 0.5500 0.4500 0.5380 0.5380 28,800
May 23, 2024 0.4500 0.5500 0.4500 0.5500 0.5500 8,900
May 22, 2024 0.5700 0.5790 0.3950 0.4800 0.4800 127,200
May 21, 2024 0.6100 0.6200 0.5000 0.5850 0.5850 58,300
May 20, 2024 0.6100 0.6630 0.6000 0.6300 0.6300 38,200
May 17, 2024 0.6800 0.7000 0.6000 0.7000 0.7000 138,200
May 16, 2024 0.7700 0.7810 0.6800 0.7430 0.7430 25,100
May 15, 2024 0.7210 0.8500 0.7210 0.7900 0.7900 63,700
May 14, 2024 0.8400 0.8400 0.7100 0.8320 0.8320 26,200
May 13, 2024 0.7500 0.8500 0.6000 0.8400 0.8400 51,200
May 10, 2024 0.8500 0.8500 0.7500 0.7500 0.7500 15,200
May 9, 2024 0.8860 0.9200 0.8350 0.8600 0.8600 50,000
May 8, 2024 0.8800 0.9100 0.8800 0.8850 0.8850 1,800
May 7, 2024 0.8850 0.9400 0.8850 0.8920 0.8920 8,800
May 6, 2024 0.9400 0.9400 0.8800 0.8800 0.8800 11,800
May 3, 2024 0.9100 0.9450 0.9100 0.9400 0.9400 12,100
May 2, 2024 0.8800 0.9400 0.8800 0.9400 0.9400 46,000
May 1, 2024 0.8600 0.9000 0.8600 0.9000 0.9000 5,600
Apr 30, 2024 0.8500 0.8900 0.8500 0.8510 0.8510 10,900
Apr 29, 2024 0.9100 0.9100 0.8350 0.8400 0.8400 19,300
Apr 26, 2024 0.9500 0.9500 0.8700 0.8900 0.8900 25,200
Apr 25, 2024 0.8700 0.9600 0.8400 0.9400 0.9400 30,500
Apr 24, 2024 0.8400 0.8900 0.8000 0.8400 0.8400 33,900
Apr 23, 2024 0.9250 0.9400 0.8360 0.8360 0.8360 105,200
Apr 22, 2024 0.9000 0.9300 0.8700 0.9240 0.9240 40,400
Apr 19, 2024 0.9800 0.9800 0.9000 0.9150 0.9150 19,800
Apr 18, 2024 0.9800 0.9900 0.9400 0.9800 0.9800 21,200
Apr 17, 2024 0.9900 1.0100 0.9400 0.9800 0.9800 31,900
Apr 16, 2024 0.9700 1.0400 0.9400 0.9600 0.9600 45,200
Apr 15, 2024 1.0500 1.0500 0.9000 0.9300 0.9300 113,200
Apr 12, 2024 1.0500 1.2400 0.9700 1.0100 1.0100 309,800
Apr 11, 2024 0.9850 1.0400 0.9500 1.0400 1.0400 71,600
Apr 10, 2024 1.0900 1.0900 0.9400 0.9800 0.9800 44,800
Apr 9, 2024 0.9000 0.9900 0.8400 0.9900 0.9900 112,000
Apr 8, 2024 0.9100 0.9500 0.9000 0.9000 0.9000 4,900
Apr 5, 2024 0.9500 1.0300 0.9500 0.9500 0.9500 21,200
Apr 4, 2024 0.9300 0.9500 0.8000 0.9440 0.9440 63,500
Apr 3, 2024 0.9500 1.0400 0.9050 1.0000 1.0000 20,800
Apr 2, 2024 1.0800 1.0800 0.9510 0.9700 0.9700 46,000
Apr 1, 2024 0.9000 1.3500 0.9000 1.0500 1.0500 348,500
Mar 28, 2024 0.8550 1.0400 0.8500 1.0400 1.0400 38,500
Mar 27, 2024 0.9440 1.0000 0.8880 0.9200 0.9200 12,200
Mar 26, 2024 1.0280 1.0400 0.8450 0.9800 0.9800 7,300
Mar 25, 2024 1.1300 1.1500 0.7500 1.1400 1.1400 339,200
Mar 22, 2024 0.9000 1.2900 0.9000 1.1200 1.1200 106,800
Mar 21, 2024 0.7600 1.0900 0.7300 0.9120 0.9120 152,700
Mar 20, 2024 0.7000 0.7310 0.6000 0.7100 0.7100 25,000
Mar 19, 2024 0.7900 0.7900 0.7000 0.7800 0.7800 2,100
Mar 18, 2024 0.6000 0.7900 0.6000 0.7900 0.7900 28,800
Mar 15, 2024 0.7200 0.7500 0.7200 0.7500 0.7500 3,100
Mar 14, 2024 0.7200 0.7800 0.7200 0.7500 0.7500 102,400
Mar 13, 2024 0.6230 0.7300 0.6230 0.7200 0.7200 57,800
Mar 12, 2024 0.5600 0.7200 0.5600 0.6660 0.6660 10,700
Mar 11, 2024 0.7200 0.7200 0.7200 0.7200 0.7200 -
Mar 8, 2024 0.6700 0.7200 0.5600 0.7200 0.7200 22,000
Mar 7, 2024 0.7630 0.8150 0.5600 0.7000 0.7000 93,200
Mar 6, 2024 0.6600 0.7900 0.6600 0.7700 0.7700 19,000
Mar 5, 2024 0.7800 0.7800 0.5900 0.7300 0.7300 21,900
Mar 4, 2024 0.5100 0.7800 0.5100 0.7800 0.7800 89,100
Mar 1, 2024 0.5000 0.7500 0.4600 0.6800 0.6800 336,500
Feb 29, 2024 0.4300 0.4300 0.3800 0.3900 0.3900 14,700
Feb 28, 2024 0.3500 0.5000 0.3500 0.4300 0.4300 103,500
Feb 27, 2024 0.3350 0.3600 0.3350 0.3600 0.3600 16,700
Feb 26, 2024 0.3660 0.3660 0.3500 0.3500 0.3500 11,200
Feb 23, 2024 0.3550 0.3620 0.3550 0.3620 0.3620 700
Feb 22, 2024 0.3450 0.3700 0.3400 0.3700 0.3700 20,900
Feb 21, 2024 0.3400 0.3700 0.3300 0.3410 0.3410 3,300
Feb 20, 2024 0.3300 0.3600 0.3300 0.3400 0.3400 10,500
Feb 16, 2024 0.3300 0.3700 0.3300 0.3400 0.3400 7,200
Feb 15, 2024 0.3350 0.3400 0.3300 0.3400 0.3400 7,000
Feb 14, 2024 0.3400 0.3600 0.3350 0.3350 0.3350 42,600
Feb 13, 2024 0.3400 0.3850 0.3400 0.3850 0.3850 1,600
Feb 12, 2024 0.3500 0.3500 0.3400 0.3500 0.3500 23,500
Feb 9, 2024 0.3300 0.3600 0.3300 0.3400 0.3400 31,800
Feb 8, 2024 0.3300 0.3900 0.3300 0.3300 0.3300 18,500
Feb 7, 2024 0.3100 0.3500 0.3100 0.3300 0.3300 5,600
Feb 6, 2024 0.2900 0.3200 0.2900 0.3200 0.3200 156,700
Feb 5, 2024 0.3000 0.3100 0.2900 0.3100 0.3100 14,700
Feb 2, 2024 0.2950 0.3130 0.2820 0.3000 0.3000 28,200
Feb 1, 2024 0.3100 0.3200 0.3100 0.3100 0.3100 32,800
Jan 31, 2024 0.3100 0.3170 0.3100 0.3100 0.3100 10,100
Jan 30, 2024 0.3100 0.3200 0.3100 0.3100 0.3100 15,800
Jan 29, 2024 0.3200 0.3300 0.3100 0.3200 0.3200 8,100
Jan 26, 2024 0.3300 0.3300 0.3100 0.3300 0.3300 208,000
Jan 25, 2024 0.2950 0.3700 0.2950 0.3300 0.3300 50,500
Jan 24, 2024 0.2800 0.3350 0.2600 0.2950 0.2950 49,900
Jan 23, 2024 0.2900 0.3050 0.2550 0.2800 0.2800 58,700
Jan 22, 2024 0.2350 0.2880 0.2300 0.2700 0.2700 112,400
Jan 19, 2024 0.2350 0.2500 0.2350 0.2350 0.2350 23,900
Jan 18, 2024 0.2100 0.2450 0.2100 0.2450 0.2450 81,600
Jan 17, 2024 0.2200 0.2200 0.2100 0.2100 0.2100 10,300
Jan 16, 2024 0.2150 0.2470 0.2150 0.2200 0.2200 27,400
Jan 12, 2024 0.2300 0.2400 0.2150 0.2200 0.2200 32,700
Jan 11, 2024 0.2260 0.2350 0.2250 0.2300 0.2300 104,600
Jan 10, 2024 0.2210 0.2470 0.2200 0.2470 0.2470 33,200
Jan 9, 2024 0.2050 0.2480 0.2050 0.2470 0.2470 33,400
Jan 8, 2024 0.1900 0.2350 0.1900 0.2350 0.2350 20,900
Jan 5, 2024 0.2250 0.2280 0.1900 0.1900 0.1900 15,800
Jan 4, 2024 0.2250 0.2390 0.2250 0.2300 0.2300 1,800
Jan 3, 2024 0.2250 0.2300 0.2250 0.2300 0.2300 4,600
Jan 2, 2024 0.2200 0.2390 0.1860 0.2390 0.2390 23,900
Dec 29, 2023 0.2000 0.2390 0.1880 0.2290 0.2290 57,900
Dec 28, 2023 0.1950 0.2200 0.1900 0.1920 0.1920 97,300
Dec 27, 2023 0.1800 0.2290 0.1800 0.2020 0.2020 104,500
Dec 26, 2023 0.2100 0.2290 0.1800 0.2010 0.2010 23,400
Dec 22, 2023 0.2010 0.2290 0.2000 0.2200 0.2200 12,700
Dec 21, 2023 0.2000 0.2300 0.2000 0.2010 0.2010 84,200
Dec 20, 2023 0.2150 0.2200 0.1850 0.1950 0.1950 14,200
Dec 19, 2023 0.2300 0.2390 0.2010 0.2160 0.2160 46,200
Dec 18, 2023 0.2000 0.2800 0.1600 0.2300 0.2300 1,497,400
Dec 15, 2023 0.2950 0.2950 0.2000 0.2400 0.2400 432,800
Dec 14, 2023 0.2550 0.3250 0.2310 0.2900 0.2900 135,300
Dec 13, 2023 0.2000 0.2900 0.1900 0.2900 0.2900 83,100
Dec 12, 2023 0.2490 0.3000 0.1510 0.2500 0.2500 505,400
Dec 11, 2023 0.2890 0.3000 0.2500 0.3000 0.3000 348,700
Dec 8, 2023 0.2800 0.3000 0.2500 0.2750 0.2750 463,800
Dec 7, 2023 0.3030 0.3390 0.2720 0.2850 0.2850 337,600
Dec 6, 2023 0.3500 0.3670 0.3200 0.3300 0.3300 548,000
Dec 5, 2023 0.3960 0.4170 0.3310 0.3640 0.3640 406,300
Dec 4, 2023 0.3880 0.4100 0.3300 0.4100 0.4100 583,300
Dec 1, 2023 0.4270 0.4270 0.3650 0.4000 0.4000 239,800
Nov 30, 2023 0.4460 0.4500 0.4070 0.4400 0.4400 343,700
Nov 29, 2023 0.4920 0.5100 0.4560 0.4800 0.4800 258,800
Nov 28, 2023 0.4800 0.5200 0.4700 0.5070 0.5070 274,200
Nov 27, 2023 0.5360 0.5690 0.4380 0.4860 0.4860 776,400
Nov 24, 2023 0.6490 0.6900 0.5500 0.6040 0.6040 550,000
Nov 22, 2023 0.6500 0.7350 0.5300 0.6100 0.6100 1,264,500
Nov 21, 2023 0.4000 2.0400 0.3200 0.7920 0.7920 8,913,500
Nov 20, 2023 0.9800 0.9800 0.9800 0.9800 0.9800 -
Nov 17, 2023 0.9800 0.9800 0.9800 0.9800 0.9800 -
Nov 16, 2023 0.9800 0.9800 0.9800 0.9800 0.9800 -
Nov 15, 2023 0.9800 0.9800 0.9800 0.9800 0.9800 -
Nov 14, 2023 0.9800 0.9800 0.9800 0.9800 0.9800 -
Nov 13, 2023 0.9800 0.9800 0.9800 0.9800 0.9800 -
Nov 10, 2023 0.9800 0.9800 0.9800 0.9800 0.9800 -
Nov 9, 2023 0.9800 0.9800 0.9800 0.9800 0.9800 -
Nov 8, 2023 0.9800 0.9800 0.9800 0.9800 0.9800 -
Nov 7, 2023 0.9800 0.9800 0.9800 0.9800 0.9800 -
Nov 6, 2023 0.9800 0.9800 0.9800 0.9800 0.9800 -
Nov 3, 2023 0.9800 0.9800 0.9800 0.9800 0.9800 -
Nov 2, 2023 0.9800 0.9800 0.9800 0.9800 0.9800 -
Nov 1, 2023 0.9800 0.9800 0.9800 0.9800 0.9800 -
Oct 31, 2023 0.9800 0.9800 0.9800 0.9800 0.9800 -
Oct 30, 2023 0.9800 0.9800 0.9800 0.9800 0.9800 -
Oct 27, 2023 0.9800 0.9800 0.9800 0.9800 0.9800 -
Oct 26, 2023 0.9800 0.9800 0.9800 0.9800 0.9800 -
Oct 25, 2023 0.9800 0.9800 0.9800 0.9800 0.9800 -
Oct 24, 2023 0.9800 0.9800 0.9800 0.9800 0.9800 -
Oct 23, 2023 0.9800 0.9800 0.9800 0.9800 0.9800 -
Oct 20, 2023 0.9800 0.9800 0.9800 0.9800 0.9800 -
Oct 19, 2023 0.9800 0.9800 0.9800 0.9800 0.9800 -
Oct 18, 2023 0.9800 0.9800 0.9800 0.9800 0.9800 -
Oct 17, 2023 0.9800 0.9800 0.9800 0.9800 0.9800 -
Oct 16, 2023 0.9800 0.9800 0.9800 0.9800 0.9800 -
Oct 13, 2023 0.9800 0.9800 0.9800 0.9800 0.9800 -
Oct 12, 2023 0.9800 0.9800 0.9800 0.9800 0.9800 -
Oct 11, 2023 0.9800 0.9800 0.9800 0.9800 0.9800 -
Oct 10, 2023 0.9800 0.9800 0.9800 0.9800 0.9800 -
Oct 9, 2023 0.9800 0.9800 0.9800 0.9800 0.9800 -
Oct 6, 2023 0.9800 0.9800 0.9800 0.9800 0.9800 -
Oct 5, 2023 0.9800 0.9800 0.9800 0.9800 0.9800 -
Oct 4, 2023 0.9800 0.9800 0.9800 0.9800 0.9800 -
Oct 3, 2023 0.9800 0.9800 0.9800 0.9800 0.9800 -
Oct 2, 2023 0.9800 0.9800 0.9800 0.9800 0.9800 -
Sep 29, 2023 0.9800 0.9800 0.9800 0.9800 0.9800 -
Sep 28, 2023 0.9800 0.9800 0.9800 0.9800 0.9800 -
Sep 27, 2023 0.9800 0.9800 0.9800 0.9800 0.9800 -
Sep 26, 2023 0.9800 0.9800 0.9800 0.9800 0.9800 -
Sep 25, 2023 0.9800 0.9800 0.9800 0.9800 0.9800 -
Sep 22, 2023 0.9800 0.9800 0.9800 0.9800 0.9800 -
Sep 21, 2023 0.9800 0.9800 0.9800 0.9800 0.9800 -
Sep 20, 2023 0.9800 0.9800 0.9800 0.9800 0.9800 -
Sep 19, 2023 0.9800 0.9800 0.9800 0.9800 0.9800 -
Sep 18, 2023 1.0200 1.1400 0.9600 0.9800 0.9800 309,900
Sep 15, 2023 1.1300 1.2200 1.1300 1.2000 1.2000 37,300
Sep 14, 2023 1.1200 1.1700 1.1100 1.1400 1.1400 16,000
Sep 13, 2023 1.1500 1.1900 1.0990 1.1300 1.1300 137,600
Sep 12, 2023 1.1900 1.2490 1.1500 1.1500 1.1500 29,600
Sep 11, 2023 1.2200 1.2800 1.1300 1.2000 1.2000 61,600
Sep 8, 2023 1.1900 1.2320 1.1500 1.1900 1.1900 11,400
Sep 7, 2023 1.2000 1.2300 1.1800 1.2200 1.2200 7,200
Sep 6, 2023 1.1500 1.1980 1.1500 1.1800 1.1800 8,700
Sep 5, 2023 1.2500 1.2500 1.1500 1.1800 1.1800 37,500
Sep 1, 2023 1.1700 1.2700 1.1300 1.1800 1.1800 48,000
Aug 31, 2023 1.2500 1.2500 1.2000 1.2000 1.2000 13,200
Aug 30, 2023 1.2400 1.2470 1.1900 1.2000 1.2000 21,700
Aug 29, 2023 1.2600 1.3100 1.1900 1.2000 1.2000 80,200
Aug 28, 2023 1.3100 1.3200 1.2600 1.2600 1.2600 22,700
Aug 25, 2023 1.2700 1.3000 1.2600 1.2600 1.2600 14,300
Aug 24, 2023 1.3900 1.3900 1.2700 1.3000 1.3000 22,100
Aug 23, 2023 1.3300 1.3650 1.3100 1.3500 1.3500 12,900
Aug 22, 2023 1.3300 1.3600 1.3000 1.3300 1.3300 27,100
Aug 21, 2023 1.3400 1.3600 1.3100 1.3600 1.3600 22,100
Aug 18, 2023 1.3400 1.3800 1.3400 1.3700 1.3700 12,300
Aug 17, 2023 1.3600 1.4100 1.3360 1.3400 1.3400 44,300
Aug 16, 2023 1.3800 1.4070 1.3200 1.4000 1.4000 25,700
Aug 15, 2023 1.4100 1.4150 1.3700 1.3900 1.3900 28,100
Aug 14, 2023 1.5500 1.5500 1.3500 1.4500 1.4500 135,900
Aug 11, 2023 1.7400 1.7800 1.5200 1.6000 1.6000 73,700
Aug 10, 2023 1.6800 1.6800 1.5250 1.6000 1.6000 63,800
Aug 9, 2023 1.5500 1.5600 1.4700 1.5600 1.5600 28,800
Aug 8, 2023 1.5200 1.5700 1.4600 1.5100 1.5100 23,300
Aug 7, 2023 1.6000 1.6200 1.5100 1.5700 1.5700 31,000
Aug 4, 2023 1.5900 1.7000 1.4800 1.6500 1.6500 65,100
Aug 3, 2023 1.4600 1.6800 1.4600 1.6300 1.6300 66,100
Aug 2, 2023 1.6400 1.6400 1.4300 1.4700 1.4700 38,000
Aug 1, 2023 1.6000 1.6800 1.5000 1.5900 1.5900 50,400
Jul 31, 2023 1.5300 1.6800 1.5000 1.6000 1.6000 55,200
Jul 28, 2023 1.4300 1.4700 1.4000 1.4300 1.4300 40,200
Jul 27, 2023 1.5400 1.5500 1.4000 1.4200 1.4200 90,400
Jul 26, 2023 1.5700 1.5850 1.4900 1.5500 1.5500 26,200
Jul 25, 2023 1.6100 1.7000 1.5300 1.5800 1.5800 22,000
Jul 24, 2023 1.7000 1.7000 1.5000 1.6100 1.6100 27,700
Jul 21, 2023 1.6600 1.7100 1.5700 1.5900 1.5900 15,800
Jul 20, 2023 1.6700 1.7500 1.5700 1.6000 1.6000 41,000
Jul 19, 2023 1.8500 1.8500 1.6500 1.7200 1.7200 42,000
Jul 18, 2023 1.8200 1.8200 1.7000 1.8000 1.8000 19,900
Jul 17, 2023 1.8800 1.8800 1.6900 1.7800 1.7800 21,300
Jul 14, 2023 1.7900 1.8700 1.7300 1.8000 1.8000 40,900
Jul 13, 2023 1.8700 1.8700 1.6700 1.8300 1.8300 46,100
Jul 12, 2023 1.8400 1.8400 1.6900 1.8000 1.8000 29,100
Jul 11, 2023 1.8500 1.9000 1.7200 1.7700 1.7700 100,600
Jul 10, 2023 1.6900 1.7310 1.6100 1.6600 1.6600 19,000
Jul 7, 2023 1.6800 1.7200 1.6300 1.7100 1.7100 13,500
Jul 6, 2023 1.7200 1.7500 1.6500 1.6500 1.6500 28,200
Jul 5, 2023 1.8000 1.8600 1.7400 1.7800 1.7800 24,100
Jul 3, 2023 1.8600 1.9000 1.7800 1.8600 1.8600 23,000
Jun 30, 2023 1.8500 1.8900 1.7900 1.8800 1.8800 18,000
Jun 29, 2023 1.9200 1.9200 1.7400 1.7900 1.7900 34,100
Jun 28, 2023 1.6700 1.8100 1.6000 1.7100 1.7100 28,800
Jun 27, 2023 1.5900 1.7300 1.5300 1.7100 1.7100 44,200
Jun 26, 2023 1.6100 1.6500 1.5000 1.6400 1.6400 18,700
Jun 23, 2023 1.5500 1.6500 1.5100 1.6500 1.6500 21,400
Jun 22, 2023 1.4800 1.6500 1.4800 1.6000 1.6000 31,600
Jun 21, 2023 1.5000 1.6400 1.4800 1.5200 1.5200 54,900
Jun 20, 2023 1.5900 1.6600 1.5300 1.5400 1.5400 50,500
Jun 16, 2023 1.6900 1.6900 1.5000 1.5200 1.5200 41,100
Jun 15, 2023 1.4800 1.7900 1.4600 1.6400 1.6400 84,400
Jun 14, 2023 1.4900 1.5900 1.4500 1.4900 1.4900 59,900
Jun 13, 2023 1.4100 1.5000 1.4000 1.4600 1.4600 67,000
Jun 12, 2023 1.5600 1.8400 1.2500 1.3700 1.3700 170,100
Jun 9, 2023 1.6200 1.6400 1.5100 1.5700 1.5700 41,000
Jun 8, 2023 1.5100 1.5500 1.4000 1.5000 1.5000 26,000

Related Tickers

MTHRY M3, Inc.
5.11
-0.39%
 
WEAV Weave Communications, Inc.
8.81
-1.01%
 
ACCD Accolade, Inc.
6.68
-2.91%
 
LIFW MSP Recovery, Inc.
0.6990
+0.04%
 
GDRX GoodRx Holdings, Inc.
8.55
-2.73%
 
CCLD CareCloud, Inc.
3.6500
+8.63%
 
ONMD OneMedNet Corporation
1.7500
-5.91%
 
AMWL American Well Corporation
0.3798
-2.52%
 
MGRX Mangoceuticals, Inc.
0.4302
+12.62%
 
WAY Waystar Holding Corp. Common Stock
20.70
-3.72%