2.35
price down icon14.86%   -0.41
after-market After Hours: 2.30 -0.05 -2.13%
loading

Ontrak Inc Stock (OTRK) Price History

The historical daily chart and data for Ontrak Inc stock (OTRK), show that the latest closing stock price as of October 09, 2024, is $2.35.
  • Ontrak Inc all-time high stock price is $99.89, occurred on January 27, 2021.
  • The lowest Ontrak Inc stock price recorded was $0.135 on March 08, 2024. Since then, Ontrak Inc's stock price has risen over 1,641% to $2.35 now.
  • The 52-week high stock price for OTRK is $21.29, representing a 806.13% increase from the current share price, occurred on November 07, 2023.
  • The 52-week low stock price for OTRK is $1.81, indicating a -22.98% decrease from the current share price, occurred on October 04, 2024.
  • The closing price of Ontrak Inc (OTRK) stock in the beginning of 2023 was $6.48. The stock closed the year at $0.3676, a loss of over -94.33% for the year.
The table below shows more information about OTRK historical price data:
Date High Low High - Low Volume % Change
Oct 09, 2024 $2.49 $2.10 $0.39 2,140,981.0 -14.86%
Oct 08, 2024 $5.53 $2.63 $2.90 98,125,815.0 +51.65%
Oct 07, 2024 $1.98 $1.81 $0.17 48,794.0 -6.67%
Oct 04, 2024 $2.09 $1.81 $0.28 77,816.0 -4.88%
Oct 03, 2024 $2.18 $2.02 $0.1579 118,780.0 -9.69%
Oct 02, 2024 $2.44 $2.21 $0.2255 49,201.0 -4.42%
Oct 01, 2024 $2.60 $2.35 $0.25 68,973.0 -2.26%
Sep 30, 2024 $2.73 $2.40 $0.3288 74,108.0 -7.60%
Sep 27, 2024 $2.79 $2.56 $0.2299 56,617.0 -0.75%
Sep 26, 2024 $2.79 $2.49 $0.2958 83,418.0 +4.33%
Sep 25, 2024 $2.64 $2.42 $0.22 139,586.0 -2.12%
Sep 24, 2024 $3.12 $2.59 $0.53 182,606.0 -22.54%
Sep 23, 2024 $3.98 $2.53 $1.45 1,062,418.0 +6.86%
Sep 20, 2024 $3.27 $2.85 $0.414 89,579.4 +1.46%
Sep 19, 2024 $3.30 $2.94 $0.3555 59,590.6 -4.10%
Sep 18, 2024 $3.36 $3.15 $0.207 5,216.9 -0.56%
Sep 17, 2024 $3.41 $3.15 $0.2535 18,305.4 -1.73%
Sep 16, 2024 $3.42 $3.18 $0.24 9,964.5 +2.14%
Sep 13, 2024 $3.36 $3.15 $0.2085 8,932.6 +0.65%
Sep 12, 2024 $3.45 $3.13 $0.315 8,492.5 +2.10%
Sep 11, 2024 $3.23 $3.05 $0.183 8,162.1 +2.20%
Sep 10, 2024 $3.09 $3.02 $0.078 12,510.1 -2.38%

Ontrak Inc Stock (OTRK) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Ontrak Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of OTRK shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ontrak Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Ontrak Inc Stock (OTRK) Price History 2024

Month High Low High - Low Volume % Change
Oct, 2024 $5.53 $1.81 $3.72 102,771,341.0 -3.29%
Sep, 2024 $3.98 $2.40 $1.58 1,956,216.7 -22.71%
Aug, 2024 $4.05 $2.85 $1.20 578,142.3 -20.33%
Jul, 2024 $4.35 $2.71 $1.63 366,014.9 +27.59%
Jun, 2024 $4.09 $2.45 $1.64 345,508.7 -17.85%
May, 2024 $4.84 $3.31 $1.53 697,493.2 -8.39%
Apr, 2024 $8.61 $3.60 $5.01 3,740,233.1 -45.91%
Mar, 2024 $16.05 $2.03 $14.03 24,667,350.5 +208.90%
Feb, 2024 $3.75 $2.25 $1.50 778,796.1 -25.42%
Jan, 2024 $6.30 $3.02 $3.28 207,082.4 -45.16%

Ontrak Inc Stock (OTRK) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $9.07 $5.55 $3.52 160,303.2 -29.96%
Nov, 2023 $21.29 $8.25 $13.04 121,074.7 -46.50%
Oct, 2023 $16.50 $9.75 $6.75 62,402.2 +23.70%
Sep, 2023 $14.70 $11.94 $2.76 60,767.7 -6.26%
Aug, 2023 $40.48 $13.84 $26.64 75,718.5 -61.55%
Jul, 2023 $40.65 $5.25 $35.40 219,805.9 +408.47%
Jun, 2023 $10.20 $6.45 $3.75 264,227.6 +4.89%
May, 2023 $8.07 $6.00 $2.07 132,423.8 +6.66%
Apr, 2023 $8.25 $6.17 $2.08 94,451.4 -20.09%
Mar, 2023 $9.94 $6.15 $3.79 433,774.1 -14.98%
Feb, 2023 $17.55 $9.02 $8.53 545,894.3 -46.00%
Jan, 2023 $24.75 $5.10 $19.65 15,609,440.5 +212.84%

Ontrak Inc Stock (OTRK) Price History 2022

Month High Low High - Low Volume % Change
Dec, 2022 $6.90 $5.13 $1.77 188,311.5 -14.51%
Nov, 2022 $7.20 $5.26 $1.93 218,951.5 +11.69%
Oct, 2022 $7.62 $5.34 $2.28 241,727.1 -18.09%
Sep, 2022 $11.40 $6.84 $4.56 398,517.7 -27.74%
Aug, 2022 $25.20 $9.45 $15.75 7,114,925.1 +0.06%
Jul, 2022 $20.85 $9.00 $11.85 418,054.0 -38.68%
Jun, 2022 $29.55 $15.90 $13.65 393,041.8 -44.21%
May, 2022 $31.20 $15.45 $15.75 1,152,150.3 +59.66%
Apr, 2022 $35.55 $17.40 $18.15 323,708.7 -47.46%
Mar, 2022 $44.70 $24.60 $20.10 844,300.0 -15.49%
Feb, 2022 $53.85 $32.10 $21.75 402,069.1 -22.54%
Jan, 2022 $99.30 $40.35 $58.95 592,518.1 -44.99%
$15.24
price up icon 1.53%
$7.03
price up icon 0.29%
health_information_services EVH
$26.27
price up icon 2.50%
health_information_services WAY
$27.93
price up icon 1.93%
health_information_services RCM
$14.23
price up icon 0.14%
health_information_services HQY
$83.88
price up icon 1.82%
Cap:     |  Volume (24h):