Ontrak (OTRK) Stock Chart & Stock Price History $1.41 -0.02 (-1.40%) Closing price 04/17/2025 03:57 PM EasternExtended Trading$1.40 -0.01 (-0.71%) As of 04/17/2025 05:54 PM Eastern Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more. Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsHeadlinesInsider TradesSEC FilingsShort InterestTrendsBuy This Stock Ontrak Stock Price Performance 5 Day Performance-10.16%1 Month Performance-5.62%3 Month Performance-19.43%6 Month Performance-35.91%Year-To-Date Performance-21.23%1 Year Performance-65.77% 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. Email Address OTRK Stock Chart for Friday, April, 18, 2025 OTRK Chart by TradingView Ontrak Stock 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 Capitalization04/17/2025$1.43$1.41-1.40%$1.47$1.3812,785 shs$5.95 million04/16/2025$1.50$1.43-4.67%$1.64$1.3525,804 shs$6.03 million04/15/2025$1.66$1.50-9.64%$1.78$1.4547,459 shs$6.33 million04/14/2025$1.57$1.66+5.77%$1.68$1.5934,434 shs$7.00 million04/11/2025$1.51$1.57+3.94%$1.57$1.5113,253 shs$6.62 million04/10/2025$1.54$1.51-1.63%$1.58$1.518,777 shs$6.37 million04/09/2025$1.54$1.54-0.32%$1.57$1.487,845 shs$6.48 million04/09/2025$1.54$1.54-0.32%$1.57$1.487,845 shs$6.48 million04/08/2025$1.43$1.54+8.07%$1.56$1.4513,827 shs$6.50 million04/08/2025$1.43$1.54+8.07%$1.56$1.4513,827 shs$6.50 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. 04/07/2025$1.45$1.43-1.84%$1.52$1.3821,114 shs$6.01 million04/04/2025$1.41$1.45+3.32%$1.48$1.3926,290 shs$6.12 million04/03/2025$1.47$1.41-4.42%$1.48$1.3610,884 shs$5.93 million04/02/2025$1.46$1.47+0.96%$1.51$1.464,148 shs$6.20 million04/01/2025$1.45$1.46+0.41%$1.56$1.4533,453 shs$6.14 million03/31/2025$1.48$1.45-2.03%$1.52$1.4516,585 shs$6.12 million03/28/2025$1.53$1.48-3.27%$1.55$1.4811,608 shs$6.24 million03/27/2025$1.66$1.53-7.83%$1.64$1.5211,954 shs$6.45 million03/26/2025$1.68$1.66-1.19%$1.69$1.592,981 shs$7.00 million03/25/2025$1.70$1.68-1.18%$1.73$1.588,806 shs$7.09 million03/24/2025$1.55$1.70+9.68%$1.70$1.6125,131 shs$7.17 million03/21/2025$1.51$1.55+2.65%$1.55$1.4315,306 shs$6.54 million03/20/2025$1.47$1.51+2.72%$1.54$1.435,419 shs$6.37 million03/19/2025$1.49$1.47-1.61%$1.50$1.467,239 shs$6.20 million03/18/2025$1.47$1.49+1.63%$1.50$1.435,769 shs$6.30 million03/17/2025$1.45$1.47+1.66%$1.50$1.4313,305 shs$6.20 million Related Companies CCM Stock Chart MRAI Stock Chart ENZ Stock Chart BRTX Stock Chart KDLY Stock Chart MGRX Stock Chart ATPC Stock Chart SSY Stock Chart DHAC Stock Chart ATIP 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 4/18/2025 by MarketBeat.com Staff From Our Partners🥾⛏️👷♂️ What I Learned From Numerous Mine Visits...Twenty years ago, I made a decision that changed my life. Instead of sitting behind a desk analyzing mining...Golden Portfolio | SponsoredHow War with China Could Start in 128 DaysThe clock is ticking. Those who aren't prepared could lose everything. I've identified 43 investments we...Behind the Markets | SponsoredMy prediction is coming trueWe've developed a surprisingly effective way to see which stocks could double during massive shake-ups, by usi...InvestorPlace | SponsoredCrypto’s crashing…but we’re still profitingMost traders are panicking right now. Bitcoin’s dropping. Altcoins are bleeding. The stock market’s a mess....Crypto Swap Profits | SponsoredRead before the next tariff announcementLarry Benedict, the acclaimed "Market Wizard," is calling an emergency briefing now... The same Larry who –...Brownstone Research | SponsoredNow I look stupid. Real stupid... I thought what happened 25 years ago was a once- in-a-lifetime event… but how wrong I was. Because here we...Porter & Company | SponsoredTrump Treasure April 19Thanks to President Trump… A $900 investment across5 specific cryptos… Could gain 12,000% so quickly tha...Paradigm Press | SponsoredWhy Elon put $51 million into thisWhy Elon Musk Just Invested $51 Million Into Brand New “Miracle Metal” Developed by MIT ScientistsTrue Market Insiders | 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.
Buy OTRK Stock Free OTRK Stock Alerts