Free Trial

Ontrak (OTRK) Stock Chart & Stock Price History

Ontrak logo
$1.83 +0.03 (+1.67%)
(As of 11/20/2024 ET)

Ontrak Stock Price Performance

5 Day
Performance
+5.78%
1 Month
Performance
-12.86%
3 Month
Performance
-48.09%
6 Month
Performance
-54.48%
Year-To-Date
Performance
-69.58%
1 Year
Performance
-78.33%
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 Thursday, November, 21, 2024

Ontrak Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/20/2024$1.80$1.83
+1.67%
$1.89$1.7443,538 shs$7.72 million
11/19/2024$1.75$1.80
+2.86%
$1.83$1.7042,677 shs$7.60 million
11/18/2024$1.73$1.75
+1.16%
$1.75$1.7038,751 shs$7.38 million
11/15/2024$1.78$1.73
-2.81%
$1.75$1.7039,791 shs$7.30 million
11/14/2024$1.88$1.78
-5.32%
$1.82$1.7185,767 shs$7.51 million
11/13/2024$1.86$1.88
+1.08%
$1.97$1.7963,107 shs$7.93 million
11/12/2024$1.84$1.86
+1.09%
$1.97$1.8074,514 shs$7.85 million
11/11/2024$1.83$1.84
+0.55%
$1.87$1.7845,225 shs$7.77 million
11/08/2024$1.80$1.83
+1.67%
$1.84$1.7645,435 shs$7.72 million
11/07/2024$1.72$1.80
+4.65%
$1.82$1.7546,577 shs$7.60 million
11/06/2024$1.82$1.72
-5.49%
$1.82$1.7065,904 shs$7.26 million
11/05/2024$1.77$1.82
+2.82%
$1.85$1.7529,530 shs$7.68 million
11/04/2024$1.85$1.77
-4.32%
$1.88$1.7730,810 shs$7.47 million
11/01/2024$1.81$1.85
+2.21%
$1.87$1.7746,081 shs$7.81 million
10/31/2024$1.78$1.81
+1.69%
$1.85$1.7564,258 shs$7.64 million
10/30/2024$1.84$1.78
-3.26%
$1.89$1.7548,869 shs$7.51 million
10/29/2024$1.82$1.84
+1.10%
$1.90$1.8143,278 shs$7.76 million
10/28/2024$1.97$1.82
-7.61%
$2.00$1.8286,486 shs$7.68 million
10/25/2024$1.86$1.97
+5.91%
$2.00$1.85105,184 shs$94.50 million
10/24/2024$1.99$1.86
-6.53%
$2.15$1.8684,186 shs$89.22 million
10/23/2024$2.11$1.99
-5.69%
$2.19$1.98119,156 shs$95.45 million
10/22/2024$2.10$2.11
+0.48%
$2.20$2.01138,339 shs$101.21 million
10/21/2024$2.20$2.10
-4.55%
$2.20$2.1082,326 shs$100.73 million


This page (NASDAQ:OTRK) was last updated on 11/21/2024 by MarketBeat.com Staff
From Our Partners