Ontrak (OTRK) Stock Chart & Stock Price History $1.82 +0.05 (+2.82%) (As of 11/5/2024 ET) Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestTrends Ontrak Stock Price Performance5 Day Performance+0.55%1 Month Performance-6.67%3 Month Performance-42.25%6 Month Performance-48.59%Year-To-Date Performance-69.74%1 Year Performance-89.54% Receive OTRK Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Ontrak and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Porter & CompanyWatch this before it gets removed If you missed it, my emergency election broadcast is now available - but will be removed soonClick here to watch it now. OTRK Stock Chart for Tuesday, November, 5, 2024 OTRK Chart by TradingView Ontrak Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization11/04/2024$1.85$1.77-4.32%$1.88$1.7730,810 shs$7.47 million11/01/2024$1.81$1.85+2.21%$1.87$1.7746,081 shs$7.81 million10/31/2024$1.78$1.81+1.69%$1.85$1.7564,258 shs$7.64 million10/30/2024$1.84$1.78-3.26%$1.89$1.7548,869 shs$7.51 million10/29/2024$1.82$1.84+1.10%$1.90$1.8143,278 shs$7.76 million10/28/2024$1.97$1.82-7.61%$2.00$1.8286,486 shs$7.68 million Get the Latest News and Ratings for OTRK and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Ontrak and its competitors with MarketBeat's FREE daily newsletter. 10/25/2024$1.86$1.97+5.91%$2.00$1.85105,184 shs$94.50 million10/24/2024$1.99$1.86-6.53%$2.15$1.8684,186 shs$89.22 million10/23/2024$2.11$1.99-5.69%$2.19$1.98119,156 shs$95.45 million10/22/2024$2.10$2.11+0.48%$2.20$2.01138,339 shs$101.21 million10/21/2024$2.20$2.10-4.55%$2.20$2.1082,326 shs$100.73 million10/18/2024$2.28$2.20-3.51%$2.37$2.18121,316 shs$105.53 million10/17/2024$2.37$2.28-3.80%$2.59$2.27205,688 shs$109.37 million10/16/2024$2.40$2.37-1.25%$2.46$2.26161,188 shs$113.68 million10/15/2024$2.53$2.40-5.14%$2.70$2.36154,343 shs$115.12 million10/14/2024$2.44$2.53+3.69%$2.85$2.45476,265 shs$121.36 million10/11/2024$2.26$2.44+7.96%$2.60$2.14526,511 shs$7.81 million10/10/2024$2.35$2.26-3.83%$2.35$2.04476,996 shs$108.41 million10/09/2024$2.76$2.35-14.86%$2.49$2.102.14 million shs$112.72 million10/08/2024$1.82$2.76+51.65%$5.51$2.6398.26 million shs$132.39 million10/07/2024$1.95$1.82-6.67%$1.98$1.811.14 million shs$87.30 million10/04/2024$2.05$1.95-4.88%$2.09$1.8177,891 shs$93.54 million10/03/2024$2.27$2.05-9.69%$2.18$2.02119,137 shs$98.33 million10/02/2024$2.38$2.27-4.42%$2.44$2.2149,078 shs$108.89 million10/01/2024$2.43$2.38-2.26%$2.60$2.3568,987 shs$113.92 million09/30/2024$2.63$2.43-7.60%$2.73$2.4074,160 shs$116.56 million09/27/2024$2.65$2.63-0.75%$2.79$2.5656,648 shs$126.15 million09/26/2024$2.54$2.65+4.33%$2.79$2.4982,797 shs$8.48 million09/25/2024$2.60$2.54-2.12%$2.64$2.42139,916 shs$8.13 million09/24/2024$3.35$2.60-22.54%$3.12$2.59179,964 shs$124.47 million09/23/2024$0.21$3.35+1,502.87%$3.98$2.531.07 million shs$160.69 million09/20/2024$3.09$3.14+1.46%$3.27$2.8591,808 shs$10.03 million09/19/2024$3.22$3.09-4.10%$3.30$2.9459,482 shs$9.88 million09/18/2024$3.24$3.22-0.56%$3.36$3.155,217 shs$10.30 million09/17/2024$3.30$3.24-1.73%$3.41$3.1518,305 shs$10.36 million09/16/2024$3.23$3.30+2.14%$3.42$3.189,965 shs$10.54 million09/13/2024$3.21$3.23+0.65%$3.36$3.158,933 shs$10.32 million09/12/2024$3.14$3.21+2.10%$3.45$3.148,493 shs$10.26 million09/11/2024$3.07$3.14+2.20%$3.23$3.058,155 shs$10.04 million09/10/2024$3.15$3.07-2.38%$3.09$3.0212,510 shs$9.83 millionWatch this before it gets removed (Ad)If you missed it, my emergency election broadcast is now available - but will be removed soonClick here to watch it now.09/09/2024$3.12$3.15+0.96%$3.21$3.024,347 shs$10.07 million09/06/2024$3.06$3.12+1.86%$3.15$3.007,193 shs$9.97 million09/05/2024$3.09$3.06-0.97%$3.14$3.0211,051 shs$9.79 million09/04/2024$2.93$3.09+5.58%$3.75$2.9494,098 shs$9.89 million09/03/2024$3.14$2.93-6.87%$3.15$2.8720,030 shs$9.36 million09/02/2024$3.14$3.14$3.24$2.85100,533 shs$10.06 million08/30/2024$3.12$3.14+0.72%$3.24$2.8598,553 shs$10.05 million08/29/2024$3.15$3.12-0.90%$3.28$2.87270,662 shs$9.98 million08/28/2024$3.40$3.15-7.37%$3.51$3.1511,133 shs$10.07 million08/27/2024$3.63$3.40-6.32%$3.75$3.324,535 shs$10.87 million08/26/2024$3.51$3.63+3.51%$3.69$3.496,651 shs$11.61 million08/23/2024$3.31$3.51+5.98%$3.60$3.306,418 shs$11.22 million08/22/2024$3.53$3.31-6.13%$3.60$3.3011,333 shs$10.58 million08/21/2024$3.53$3.53$3.75$3.476,490 shs$11.27 million08/20/2024$3.57$3.53-1.22%$3.75$3.3010,272 shs$11.27 million08/19/2024$3.68$3.57-2.90%$3.98$3.4728,709 shs$11.41 million08/16/2024$3.29$3.68+11.87%$3.83$3.1544,823 shs$11.75 million08/15/2024$3.42$3.29-3.95%$3.43$3.119,016 shs$10.51 million08/14/2024$3.24$3.42+5.56%$3.45$3.0014,215 shs$10.94 million08/13/2024$3.12$3.24+3.70%$3.25$3.0810,337 shs$10.36 million08/12/2024$3.16$3.12-1.19%$3.29$2.8514,585 shs$9.99 million08/09/2024$3.37$3.18-5.74%$3.52$3.0914,930 shs$10.16 million08/08/2024$3.16$3.37+6.75%$3.45$3.0216,248 shs$10.78 million08/07/2024$3.37$3.16-6.40%$3.45$3.158,839 shs$10.10 million08/06/2024$3.15$3.37+7.04%$3.45$3.0910,594 shs$10.79 million08/05/2024$3.47$3.15-9.09%$3.38$3.1515,113 shs$10.08 million Related Companies CCM Stock Chart BNR Stock Chart ATIP Stock Chart TOI Stock Chart RNLX Stock Chart PMD Stock Chart MRAI Stock Chart BRTX Stock Chart BGLC Stock Chart KDLY Stock Chart Receive OTRK Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Ontrak and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:OTRK) was last updated on 11/5/2024 by MarketBeat.com Staff From Our PartnersBill Gates’s Next Big AI Bet: StargateIn February 2016… when almost nobody was talking about artificial intelligence…. I picked Nvidia as one of ...Brownstone Research | SponsoredBlackrock’s Sending THIS Crypto Higher on PurposeIt's a groundbreaking opportunity that could be poised for extraordinary gains. The catalyst behind this su...Crypto 101 Media | SponsoredMissed Out On Nvidia?Artificial Intelligence is a tool with the potential to create massive distributions of wealth… In fact, it...Unstoppable Prosperity | SponsoredTim Sykes’ Urgent Trade Alert: “Make this move now”WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock This $2 trillion D.C. shock is NOT abou...Timothy Sykes | SponsoredThis company will win the AI race Rome wasn’t built in a day… But there is another lesser-known type of keystone, one that plays an equally c...Porter & Company | SponsoredHow high could Bitcoin go?Donald Trump wants to be America’s first crypto president. He was the keynote speaker at the recent Bitcoin co...Weiss Ratings | Sponsored626 winning trades out of 647…Imagine turning nearly every Friday into a payday. That's exactly what one reclusive multi-millionaire trad...Investing Daily | SponsoredUnveiled: NVIDIA’s "Secret Royalty" ProgramDid you know that there's an investment that will give you the opportunity to collect "royalties" every time N...Behind the Markets | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Ontrak, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share Ontrak With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
