Free Trial
→ Elon Warns: Exec Order 14024 Targets Dollar (From Priority Gold) (Ad) Buy OTRK Stock  Free OTRK Stock Alerts

Ontrak (OTRK) Stock Chart & Stock Price History

Ontrak logo
$1.54 +0.01 (+0.33%)
As of 10:28 AM Eastern
This is a fair market value price provided by Polygon.io. Learn more.
Compare

Ontrak Stock Price Performance

5 Day
Performance
-0.97%
1 Month
Performance
+3.72%
3 Month
Performance
+0.33%
6 Month
Performance
-41.63%
Year-To-Date
Performance
-14.25%
1 Year
Performance
-79.80%
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.

OTRK Stock Chart for Friday, March, 28, 2025

OTRK Chart by TradingView
Remove Ads

Ontrak Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
03/27/2025$1.66$1.53
-7.83%		$1.64$1.5211,954 shs$6.45 million
03/26/2025$1.68$1.66
-1.19%		$1.69$1.592,981 shs$7.00 million
03/25/2025$1.70$1.68
-1.18%		$1.73$1.588,806 shs$7.09 million
03/24/2025$1.55$1.70
+9.68%		$1.70$1.6125,131 shs$7.17 million
03/21/2025$1.51$1.55
+2.65%		$1.55$1.4315,306 shs$6.54 million
03/20/2025$1.47$1.51
+2.72%		$1.54$1.435,419 shs$6.37 million
03/19/2025$1.49$1.47
-1.61%		$1.50$1.467,239 shs$6.20 million
03/18/2025$1.47$1.49
+1.63%		$1.50$1.435,769 shs$6.30 million
03/17/2025$1.45$1.47
+1.66%		$1.50$1.4313,305 shs$6.20 million
03/14/2025$1.40$1.45
+3.66%		$1.49$1.406,280 shs$6.10 million
03/13/2025$1.45$1.40
-3.79%		$1.45$1.406,695 shs$5.88 million
03/12/2025$1.43$1.45
+1.40%		$1.52$1.392,997 shs$6.12 million
03/11/2025$1.41$1.43
+1.42%		$1.45$1.427,331 shs$6.03 million
03/10/2025$1.49$1.41
-5.37%		$1.48$1.419,253 shs$5.95 million
03/07/2025$1.43$1.49
+4.20%		$1.49$1.398,788 shs$6.29 million
03/06/2025$1.40$1.43
+2.14%		$1.50$1.388,445 shs$6.03 million
03/05/2025$1.31$1.40
+6.87%		$1.44$1.3114,481 shs$5.91 million
03/04/2025$1.44$1.31
-8.71%		$1.40$1.2732,373 shs$5.53 million
03/03/2025$1.48$1.44
-3.04%		$1.52$1.4216,259 shs$6.05 million
02/28/2025$1.50$1.48
-1.33%		$1.49$1.4317,359 shs$6.24 million
02/27/2025$1.49$1.50
+0.67%		$1.52$1.475,895 shs$6.33 million
Related Companies

This page (NASDAQ:OTRK) was last updated on 3/28/2025 by MarketBeat.com Staff
From Our Partners
Elon Warns: Exec Order 14024 Targets Dollar
Executive Order 14024 is paving the way for irreversible damage to the dollar's value—threatening your wealth,...
Priority Gold | Sponsored
Ex CIA predicts 40% “double crash” – April 11
The scientists here don’t study deadly viruses… directed energy weapons… or even weather control technology… ...
Paradigm Press | Sponsored
Now that Trump’s be inaugurated, this day will be key (mark your calendar)
Mark your calendar for May 7th. Because on that day, I believe we could see a $2 Trillion shock INTO the ma...
Timothy Sykes | Sponsored
URGENT: Someone's Moving Gold Out of London...
People who don’t understand the gold market are about to lose a lot of money. Unfortunately, most so-called “g...
Golden Portfolio | Sponsored
Warning: “DOGE Collapse” imminent
Elon Strikes Back You may already sense that the tide is turning against Elon Musk and DOGE. Just this week...
Altimetry | Sponsored
A market crash is coming—here’s when
The stock market cycle I've used to identify the most likely day of the next market crash is the exact same in...
Chaikin Analytics | Sponsored
Collect $7k per month from Tesla’s SECRET dividend
Tesla doesn't pay a traditional dividend.... But I just discovered a secret backdoor to collect a secret 69...
Investors Alley | Sponsored
Do this Before Elon's Reveal on April 23rd
Elon’s newest tech could pay you an extra $30,000 a year — while you sleep. It’s smaller than a quarter but...
Brownstone Research | Sponsored