Free Trial

Ontrak (OTRKP) Stock Chart & Stock Price History

Ontrak logo
$0.28 +0.00 (+0.04%)
(As of 12:05 PM ET)

Ontrak Stock Price Performance

5 Day
Performance
N/A
1 Month
Performance
+9.73%
3 Month
Performance
+37.55%
6 Month
Performance
-14.03%
Year-To-Date
Performance
-46.06%
1 Year
Performance
-31.23%
Receive OTRKP 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.

OTRKP Stock Chart for Thursday, November, 21, 2024

Ontrak Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/20/2024$0.43$0.28
-36.05%
$0.28$0.27680 shs$0.00
11/19/2024$0.27$0.43
+56.88%
$0.43$0.254,257 shs$0.00
11/18/2024$0.27$0.27$0.27$0.271,610 shs$0.00
11/15/2024$0.27$0.27$0.27$0.271,610 shs$0.00
11/14/2024$0.26$0.27
+4.50%
$0.27$0.271,610 shs$0.00
11/13/2024$0.26$0.26
+0.14%
$0.27$0.2421,342 shs$0.00
11/11/2024$0.26$0.26
-0.01%
$0.26$0.25900 shs$0.00
11/08/2024$0.25$0.26
+4.76%
$0.26$0.25904 shs$0.00
11/07/2024$0.24$0.25
+5.89%
$0.25$0.25210 shs$0.00
11/06/2024$0.25$0.24
-5.56%
$0.24$0.24450 shs$0.00
11/05/2024$0.26$0.25
-4.14%
$0.29$0.251,395 shs$0.00
11/04/2024$0.25$0.26
+4.32%
$0.29$0.261,100 shs$0.00
11/01/2024$0.42$0.25
-41.05%
$0.26$0.234,395 shs$0.00
10/31/2024$0.23$0.42
+81.24%
$0.42$0.23625 shs$0.00
10/30/2024$0.23$0.23$0.23$0.231,250 shs$0.00
10/29/2024$0.25$0.23
-6.05%
$0.27$0.231,250 shs$0.00
10/28/2024$0.25$0.25$0.27$0.233,500 shs$0.00
10/25/2024$0.40$0.25
-37.73%
$0.25$0.253,500 shs$0.00
10/24/2024$0.24$0.40
+65.84%
$0.40$0.40350 shs$0.00
10/23/2024$0.27$0.24
-9.98%
$0.24$0.232,100 shs$0.00
10/22/2024$0.25$0.27
+6.88%
$0.27$0.271,000 shs$0.00
10/21/2024$0.23$0.25
+8.81%
$0.26$0.231,138 shs$0.00


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