OTC Markets EXMKT - Delayed Quote USD

UpHealth, Inc. (UPHL)

0.0002

0.0000

(0.00%)

At close: January 14 at 2:35:33 PM EST

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 14, 2025	0.0002	0.0002	0.0002	0.0002	0.0002	290
Jan 13, 2025	0.0002	0.0002	0.0002	0.0002	0.0002	2,548
Jan 10, 2025	0.0002	0.0002	0.0002	0.0002	0.0002	-
Jan 8, 2025	0.0002	0.0002	0.0002	0.0002	0.0002	227
Jan 7, 2025	0.0002	0.0002	0.0002	0.0002	0.0002	2,050
Jan 6, 2025	0.0002	0.0100	0.0002	0.0100	0.0100	21,760
Jan 3, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	166
Jan 2, 2025	0.0002	0.0002	0.0002	0.0002	0.0002	9,063
Dec 31, 2024	0.0003	0.0510	0.0002	0.0002	0.0002	32,821
Dec 30, 2024	0.0004	0.0004	0.0003	0.0003	0.0003	17,353
Dec 27, 2024	0.0002	0.0004	0.0002	0.0003	0.0003	13,950
Dec 26, 2024	0.0004	0.0004	0.0003	0.0004	0.0004	101,040
Dec 24, 2024	0.0004	0.0004	0.0004	0.0004	0.0004	256
Dec 23, 2024	0.0001	0.0004	0.0001	0.0003	0.0003	8,000
Dec 20, 2024	0.0003	0.0004	0.0003	0.0004	0.0004	1,922
Dec 19, 2024	0.0003	0.0003	0.0003	0.0003	0.0003	1,644
Dec 18, 2024	0.0003	0.0005	0.0003	0.0005	0.0005	13,948
Dec 17, 2024	0.0004	0.0004	0.0003	0.0003	0.0003	861
Dec 16, 2024	0.0002	0.0004	0.0002	0.0003	0.0003	611,106
Dec 13, 2024	0.0003	0.0003	0.0003	0.0003	0.0003	4,372
Dec 12, 2024	0.0004	0.0004	0.0003	0.0003	0.0003	552
Dec 11, 2024	0.0004	0.0004	0.0003	0.0004	0.0004	3,574
Dec 10, 2024	0.0003	0.0004	0.0003	0.0004	0.0004	2,144
Dec 9, 2024	0.0004	0.0004	0.0004	0.0004	0.0004	9,130
Dec 6, 2024	0.0003	0.0003	0.0003	0.0003	0.0003	1,321
Dec 5, 2024	0.0003	0.0004	0.0003	0.0004	0.0004	2,955
Dec 4, 2024	0.0002	0.0004	0.0002	0.0004	0.0004	3,640
Dec 3, 2024	0.0003	0.0003	0.0003	0.0003	0.0003	1,552
Dec 2, 2024	0.0001	0.0004	0.0001	0.0004	0.0004	1,975
Nov 29, 2024	0.0004	0.0004	0.0004	0.0004	0.0004	-
Nov 27, 2024	0.0003	0.0004	0.0003	0.0004	0.0004	3,155
Nov 26, 2024	0.0003	0.0004	0.0003	0.0003	0.0003	2,372
Nov 25, 2024	0.0010	0.0010	0.0003	0.0003	0.0003	1,787
Nov 22, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Nov 21, 2024	0.0020	0.0020	0.0010	0.0020	0.0020	3,763
Nov 20, 2024	0.0010	0.0025	0.0010	0.0020	0.0020	309,405
Nov 19, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Nov 18, 2024	0.0010	0.0020	0.0010	0.0020	0.0020	6,223
Nov 15, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	100
Nov 14, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	3,400
Nov 13, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	9,773
Nov 12, 2024	0.0001	0.0030	0.0001	0.0030	0.0030	4,013
Nov 11, 2024	0.0002	0.0039	0.0002	0.0039	0.0039	18,985
Nov 8, 2024	0.0002	0.0020	0.0002	0.0010	0.0010	5,631
Nov 7, 2024	0.0020	0.0020	0.0010	0.0010	0.0010	1,656
Nov 6, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	1,513
Nov 5, 2024	0.0010	0.0050	0.0010	0.0020	0.0020	4,070
Nov 4, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Nov 1, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	1,178
Oct 31, 2024	0.0020	0.0020	0.0010	0.0010	0.0010	2,173
Oct 30, 2024	0.0165	0.0176	0.0020	0.0020	0.0020	45,128
Oct 29, 2024	0.0010	0.0020	0.0010	0.0020	0.0020	1,267
Oct 28, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	839
Oct 25, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Oct 24, 2024	0.0008	0.0020	0.0008	0.0020	0.0020	1,403
Oct 23, 2024	0.0006	0.0006	0.0006	0.0006	0.0006	-
Oct 22, 2024	0.0002	0.0006	0.0002	0.0006	0.0006	1,412
Oct 21, 2024	0.0002	0.0005	0.0002	0.0005	0.0005	1,387
Oct 18, 2024	0.0111	0.0194	0.0111	0.0111	0.0111	35,967
Oct 17, 2024	0.0111	0.0111	0.0111	0.0111	0.0111	45,203
Oct 16, 2024	0.0006	0.0006	0.0006	0.0006	0.0006	435
Oct 15, 2024	0.0252	0.0574	0.0252	0.0510	0.0510	40,776
Oct 14, 2024	0.0551	0.0599	0.0520	0.0520	0.0520	64,304
Oct 11, 2024	0.0550	0.0599	0.0550	0.0551	0.0551	63,009
Oct 10, 2024	0.0552	0.0558	0.0551	0.0551	0.0551	3,780
Oct 9, 2024	0.0550	0.0670	0.0550	0.0551	0.0551	5,454
Oct 8, 2024	0.0511	0.0799	0.0511	0.0511	0.0511	1,227
Oct 7, 2024	0.0454	0.0799	0.0454	0.0600	0.0600	53,968
Oct 4, 2024	0.0456	0.0798	0.0456	0.0769	0.0769	3,413
Oct 3, 2024	0.0400	0.0869	0.0400	0.0869	0.0869	11,864
Oct 2, 2024	0.0660	0.0700	0.0489	0.0489	0.0489	3,489
Oct 1, 2024	0.0598	0.0600	0.0300	0.0496	0.0496	515,231
Sep 30, 2024	0.0402	0.0600	0.0399	0.0600	0.0600	321,039
Sep 27, 2024	0.0402	0.0599	0.0402	0.0597	0.0597	10,358
Sep 26, 2024	0.0535	0.0599	0.0382	0.0500	0.0500	217,566
Sep 25, 2024	0.0459	0.0459	0.0400	0.0400	0.0400	38,117
Sep 24, 2024	0.0500	0.0600	0.0440	0.0450	0.0450	154,128
Sep 23, 2024	0.1200	0.1200	0.0200	0.0539	0.0539	1,833,259
Sep 20, 2024	0.1500	0.1700	0.1100	0.1200	0.1200	388,610
Sep 19, 2024	0.1700	0.1700	0.1500	0.1500	0.1500	148,607
Sep 18, 2024	0.2000	0.2000	0.1600	0.1600	0.1600	54,656
Sep 17, 2024	0.1702	0.1702	0.1500	0.1700	0.1700	103,440
Sep 16, 2024	0.1699	0.1800	0.1601	0.1700	0.1700	85,808
Sep 13, 2024	0.2149	0.2149	0.1605	0.1651	0.1651	5,391
Sep 12, 2024	0.1880	0.2200	0.1522	0.1779	0.1779	211,454
Sep 11, 2024	0.2000	0.2350	0.1835	0.1835	0.1835	36,835
Sep 10, 2024	0.2200	0.2428	0.1790	0.2199	0.2199	167,488
Sep 9, 2024	0.2800	0.3665	0.2299	0.2500	0.2500	202,712
Sep 6, 2024	0.3200	0.3200	0.2500	0.2600	0.2600	158,106
Sep 5, 2024	0.3590	0.3590	0.3590	0.3590	0.3590	-
Sep 4, 2024	0.3590	0.3590	0.3590	0.3590	0.3590	-
Sep 3, 2024	0.3590	0.3590	0.3590	0.3590	0.3590	926
Aug 30, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	474
Aug 29, 2024	0.3200	0.3200	0.3151	0.3200	0.3200	11,697
Aug 28, 2024	0.3150	0.3411	0.3150	0.3200	0.3200	3,445
Aug 27, 2024	0.3150	0.3980	0.3150	0.3150	0.3150	2,531
Aug 26, 2024	0.3500	0.4000	0.3500	0.3500	0.3500	4,635
Aug 23, 2024	0.3625	0.3625	0.3500	0.3500	0.3500	29,371
Aug 22, 2024	0.3500	0.3600	0.3500	0.3500	0.3500	1,068
Aug 21, 2024	0.3500	0.4100	0.3500	0.4100	0.4100	3,414
Aug 20, 2024	0.3425	0.3425	0.3250	0.3250	0.3250	1,836
Aug 19, 2024	0.3700	0.3700	0.3150	0.3150	0.3150	11,424
Aug 16, 2024	0.3100	0.3497	0.3100	0.3497	0.3497	1,373
Aug 15, 2024	0.3499	0.3499	0.3011	0.3102	0.3102	3,107
Aug 14, 2024	0.3498	0.3498	0.3498	0.3498	0.3498	-
Aug 13, 2024	0.3500	0.3500	0.3000	0.3498	0.3498	8,137
Aug 12, 2024	0.2805	0.3500	0.2805	0.3500	0.3500	5,962
Aug 9, 2024	0.3400	0.3400	0.2805	0.3100	0.3100	52,062
Aug 8, 2024	0.3400	0.3435	0.3400	0.3412	0.3412	2,755
Aug 7, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	41,816
Aug 6, 2024	0.3600	0.3600	0.3500	0.3598	0.3598	8,493
Aug 5, 2024	0.3600	0.3600	0.3500	0.3600	0.3600	29,769
Aug 2, 2024	0.3800	0.3800	0.3500	0.3600	0.3600	34,074
Aug 1, 2024	0.3550	0.4400	0.3550	0.3800	0.3800	4,390
Jul 31, 2024	0.3600	0.4400	0.3600	0.3840	0.3840	5,425
Jul 30, 2024	0.4400	0.4400	0.3840	0.3840	0.3840	759
Jul 29, 2024	0.3600	0.3800	0.3600	0.3650	0.3650	23,724
Jul 26, 2024	0.4150	0.4599	0.3503	0.4000	0.4000	14,091
Jul 25, 2024	0.3900	0.4600	0.3600	0.4500	0.4500	12,204
Jul 24, 2024	0.3800	0.4498	0.3800	0.4000	0.4000	2,078
Jul 23, 2024	0.3700	0.4401	0.3700	0.3800	0.3800	3,409
Jul 22, 2024	0.3900	0.3900	0.3700	0.3800	0.3800	1,692
Jul 19, 2024	0.4200	0.4300	0.4000	0.4000	0.4000	8,958
Jul 18, 2024	0.4410	0.4410	0.4200	0.4300	0.4300	9,277
Jul 17, 2024	0.4100	0.4335	0.4100	0.4335	0.4335	2,144
Jul 16, 2024	0.4500	0.4500	0.4100	0.4100	0.4100	9,294
Jul 15, 2024	0.4000	0.4900	0.4000	0.4300	0.4300	4,090
Jul 12, 2024	0.4000	0.4800	0.4000	0.4000	0.4000	25,545
Jul 11, 2024	0.4200	0.4298	0.3700	0.4298	0.4298	12,468
Jul 10, 2024	0.3613	0.4200	0.3613	0.4200	0.4200	618
Jul 9, 2024	0.3613	0.3613	0.3613	0.3613	0.3613	2,066
Jul 8, 2024	0.3600	0.4200	0.3600	0.4023	0.4023	1,919
Jul 5, 2024	0.3921	0.4200	0.3751	0.4050	0.4050	5,123
Jul 3, 2024	0.3702	0.4100	0.3702	0.4100	0.4100	18,024
Jul 2, 2024	0.4100	0.4499	0.3300	0.4175	0.4175	125,592
Jul 1, 2024	0.4121	0.4300	0.4100	0.4190	0.4190	59,816
Jun 28, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	290
Jun 27, 2024	0.4200	0.4200	0.4120	0.4120	0.4120	878
Jun 26, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	760
Jun 25, 2024	0.4151	0.5099	0.4151	0.4160	0.4160	13,936
Jun 24, 2024	0.4430	0.4430	0.4151	0.4151	0.4151	10,842
Jun 21, 2024	0.4400	0.4455	0.4400	0.4400	0.4400	8,133
Jun 20, 2024	0.5100	0.5500	0.4400	0.4400	0.4400	13,383
Jun 18, 2024	0.4755	0.4755	0.4755	0.4755	0.4755	287
Jun 17, 2024	0.4400	0.5092	0.4400	0.4400	0.4400	2,106
Jun 14, 2024	0.4310	0.5100	0.4310	0.4400	0.4400	4,928
Jun 13, 2024	0.4301	0.4510	0.4301	0.4444	0.4444	955
Jun 12, 2024	0.4481	0.4900	0.4302	0.4302	0.4302	1,906
Jun 11, 2024	0.4600	0.4900	0.4302	0.4436	0.4436	4,065
Jun 10, 2024	0.4303	0.4700	0.4303	0.4700	0.4700	14,138
Jun 7, 2024	0.4301	0.4997	0.4300	0.4706	0.4706	6,217
Jun 6, 2024	0.4300	0.5000	0.4300	0.4912	0.4912	658
Jun 5, 2024	0.4975	0.5250	0.4975	0.5100	0.5100	4,328
Jun 4, 2024	0.5001	0.5001	0.4301	0.4500	0.4500	3,584
Jun 3, 2024	0.4600	0.5250	0.4101	0.5250	0.5250	14,562
May 31, 2024	0.5000	0.5298	0.4800	0.5298	0.5298	1,251
May 30, 2024	0.4500	0.5300	0.4500	0.4700	0.4700	2,972
May 29, 2024	0.4600	0.5400	0.4600	0.5300	0.5300	5,661
May 28, 2024	0.4600	0.5500	0.4502	0.5497	0.5497	3,659
May 24, 2024	0.4500	0.5500	0.4500	0.5379	0.5379	28,813
May 23, 2024	0.4501	0.5500	0.4501	0.5498	0.5498	8,944
May 22, 2024	0.5700	0.5790	0.3950	0.4801	0.4801	127,176
May 21, 2024	0.6100	0.6197	0.5000	0.5850	0.5850	58,339
May 20, 2024	0.6100	0.6628	0.6000	0.6300	0.6300	38,249
May 17, 2024	0.6801	0.7000	0.6000	0.6999	0.6999	138,178
May 16, 2024	0.7704	0.7808	0.6800	0.7430	0.7430	25,080
May 15, 2024	0.7206	0.8499	0.7206	0.7900	0.7900	63,740
May 14, 2024	0.8400	0.8400	0.7100	0.8325	0.8325	26,175
May 13, 2024	0.7500	0.8500	0.6000	0.8400	0.8400	51,212
May 10, 2024	0.8600	0.8698	0.7500	0.7500	0.7500	26,491
May 9, 2024	0.8860	0.9200	0.8351	0.8600	0.8600	50,029
May 8, 2024	0.8800	0.9100	0.8800	0.8850	0.8850	1,809
May 7, 2024	0.8850	0.9400	0.8850	0.8920	0.8920	8,813
May 6, 2024	0.9400	0.9400	0.8800	0.8800	0.8800	11,751
May 3, 2024	0.9100	0.9449	0.9100	0.9396	0.9396	12,085
May 2, 2024	0.8800	0.9395	0.8800	0.9395	0.9395	45,971
May 1, 2024	0.8600	0.9000	0.8600	0.9000	0.9000	5,584
Apr 30, 2024	0.8500	0.8900	0.8500	0.8510	0.8510	10,911
Apr 29, 2024	0.9100	0.9100	0.8350	0.8400	0.8400	19,317
Apr 26, 2024	0.9500	0.9500	0.8698	0.8900	0.8900	25,189
Apr 25, 2024	0.8700	0.9600	0.8400	0.9400	0.9400	30,530
Apr 24, 2024	0.8400	0.8900	0.8000	0.8400	0.8400	33,928
Apr 23, 2024	0.9250	0.9400	0.8360	0.8360	0.8360	105,218
Apr 22, 2024	0.9000	0.9299	0.8700	0.9235	0.9235	40,400
Apr 19, 2024	0.9800	0.9800	0.9000	0.9150	0.9150	19,755
Apr 18, 2024	0.9800	0.9900	0.9400	0.9800	0.9800	21,188
Apr 17, 2024	0.9900	1.0100	0.9400	0.9800	0.9800	31,883
Apr 16, 2024	0.9700	1.0400	0.9400	0.9600	0.9600	45,183
Apr 15, 2024	1.0500	1.0500	0.9001	0.9300	0.9300	113,179
Apr 12, 2024	1.0500	1.2400	0.9700	1.0100	1.0100	309,778
Apr 11, 2024	0.9850	1.0400	0.9500	1.0400	1.0400	71,618
Apr 10, 2024	1.0900	1.0900	0.9400	0.9800	0.9800	44,821
Apr 9, 2024	0.9000	0.9900	0.8401	0.9900	0.9900	112,008
Apr 8, 2024	0.9100	0.9500	0.9000	0.9000	0.9000	4,856
Apr 5, 2024	0.9500	1.0300	0.9500	0.9500	0.9500	21,249
Apr 4, 2024	0.9300	0.9500	0.8000	0.9440	0.9440	63,532
Apr 3, 2024	0.9500	1.0400	0.9050	1.0000	1.0000	20,801
Apr 2, 2024	1.0800	1.0800	0.9510	0.9700	0.9700	46,000
Apr 1, 2024	0.9001	1.3500	0.9001	1.0500	1.0500	348,534
Mar 28, 2024	0.8550	1.0400	0.8500	1.0400	1.0400	38,533
Mar 27, 2024	0.9440	1.0000	0.8880	0.9200	0.9200	12,205
Mar 26, 2024	1.0280	1.0400	0.8450	0.9800	0.9800	7,335
Mar 25, 2024	1.1300	1.1500	0.7502	1.1400	1.1400	339,183
Mar 22, 2024	0.9000	1.2900	0.9000	1.1200	1.1200	106,809
Mar 21, 2024	0.7600	1.0900	0.7300	0.9125	0.9125	152,727
Mar 20, 2024	0.7001	0.7307	0.6000	0.7100	0.7100	24,978
Mar 19, 2024	0.7900	0.7900	0.7001	0.7797	0.7797	2,092
Mar 18, 2024	0.6000	0.7900	0.6000	0.7900	0.7900	28,759
Mar 15, 2024	0.7201	0.7500	0.7200	0.7500	0.7500	3,054
Mar 14, 2024	0.7200	0.7800	0.7200	0.7500	0.7500	102,392
Mar 13, 2024	0.6232	0.7300	0.6232	0.7200	0.7200	57,787
Mar 12, 2024	0.5600	0.7200	0.5600	0.6660	0.6660	10,744
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	21,987
Mar 7, 2024	0.7630	0.8150	0.5601	0.7000	0.7000	93,247
Mar 6, 2024	0.6600	0.7900	0.6600	0.7700	0.7700	18,998
Mar 5, 2024	0.7798	0.7798	0.5902	0.7300	0.7300	21,891
Mar 4, 2024	0.5100	0.7798	0.5100	0.7798	0.7798	89,140
Mar 1, 2024	0.4999	0.7499	0.4600	0.6800	0.6800	336,523
Feb 29, 2024	0.4299	0.4299	0.3800	0.3901	0.3901	14,735
Feb 28, 2024	0.3500	0.5000	0.3500	0.4300	0.4300	103,464
Feb 27, 2024	0.3351	0.3600	0.3351	0.3600	0.3600	16,656
Feb 26, 2024	0.3655	0.3655	0.3500	0.3501	0.3501	11,210
Feb 23, 2024	0.3550	0.3625	0.3550	0.3625	0.3625	665
Feb 22, 2024	0.3450	0.3700	0.3400	0.3700	0.3700	20,905
Feb 21, 2024	0.3400	0.3700	0.3300	0.3410	0.3410	3,280
Feb 20, 2024	0.3301	0.3600	0.3301	0.3400	0.3400	10,498
Feb 16, 2024	0.3300	0.3700	0.3300	0.3400	0.3400	7,248
Feb 15, 2024	0.3350	0.3400	0.3300	0.3400	0.3400	7,044
Feb 14, 2024	0.3400	0.3600	0.3350	0.3350	0.3350	42,596
Feb 13, 2024	0.3400	0.3848	0.3400	0.3848	0.3848	1,574
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	31,840
Feb 8, 2024	0.3300	0.3900	0.3300	0.3300	0.3300	18,518
Feb 7, 2024	0.3102	0.3500	0.3100	0.3300	0.3300	5,608
Feb 6, 2024	0.2900	0.3200	0.2900	0.3200	0.3200	156,731
Feb 5, 2024	0.3000	0.3100	0.2900	0.3100	0.3100	14,730
Feb 2, 2024	0.2950	0.3125	0.2820	0.3000	0.3000	28,186
Feb 1, 2024	0.3100	0.3200	0.3100	0.3100	0.3100	32,844
Jan 31, 2024	0.3100	0.3169	0.3100	0.3100	0.3100	10,071
Jan 30, 2024	0.3100	0.3200	0.3100	0.3100	0.3100	15,832
Jan 29, 2024	0.3200	0.3297	0.3100	0.3200	0.3200	8,068
Jan 26, 2024	0.3300	0.3300	0.3100	0.3300	0.3300	207,992
Jan 25, 2024	0.2950	0.3698	0.2950	0.3300	0.3300	50,481
Jan 24, 2024	0.2801	0.3349	0.2600	0.2950	0.2950	49,885
Jan 23, 2024	0.2899	0.3050	0.2550	0.2801	0.2801	58,691
Jan 22, 2024	0.2350	0.2880	0.2300	0.2700	0.2700	112,396
Jan 19, 2024	0.2350	0.2500	0.2350	0.2350	0.2350	23,882
Jan 18, 2024	0.2100	0.2450	0.2100	0.2450	0.2450	81,563
Jan 17, 2024	0.2200	0.2200	0.2100	0.2100	0.2100	10,301
Jan 16, 2024	0.2150	0.2468	0.2150	0.2200	0.2200	27,407

CCLD CareCloud, Inc.

2.8000

-4.44%

MNDR Mobile-health Network Solutions

0.3620

-10.88%

AMWL American Well Corporation

7.98

-6.99%

TDOC Teladoc Health, Inc.

9.36

-3.51%

ACCD Accolade, Inc.

6.84

+0.15%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

UpHealth, Inc. (UPHL)

Related Tickers