Get the Stockscreener App
0.2602
3.67%
0.0092
After Hours:
.25
-0.0102
-3.92%
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 July 26, 2024, is $0.2602.
- 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 92.74% to $0.2602 now.
- The 52-week high stock price for OTRK is $2.71, representing a 941.51% increase from the current share price, occurred on July 28, 2023.
- The 52-week low stock price for OTRK is $0.135, indicating a -48.12% decrease from the current share price, occurred on March 08, 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul 26, 2024 | $0.2699 | $0.2553 | $0.0146 | 170,369.0 | +3.67% |
| Jul 25, 2024 | $0.2848 | $0.251 | $0.0338 | 202,105.0 | -4.44% |
| Jul 24, 2024 | $0.2707 | $0.251 | $0.0197 | 219,390.0 | -3.01% |
| Jul 23, 2024 | $0.283 | $0.2605 | $0.0225 | 565,213.0 | -4.14% |
| Jul 22, 2024 | $0.2898 | $0.252 | $0.0378 | 815,196.0 | +13.91% |
| Jul 19, 2024 | $0.2588 | $0.239 | $0.0198 | 221,931.0 | -2.17% |
| Jul 18, 2024 | $0.255 | $0.2304 | $0.0246 | 406,820.0 | +11.82% |
| Jul 17, 2024 | $0.2425 | $0.2185 | $0.024 | 132,740.0 | -4.63% |
| Jul 16, 2024 | $0.2426 | $0.2318 | $0.0108 | 304,940.0 | +1.71% |
| Jul 15, 2024 | $0.2371 | $0.2312 | $0.0059 | 141,021.0 | +0.47% |
| Jul 12, 2024 | $0.2382 | $0.2276 | $0.0106 | 191,627.0 | +0.00% |
| Jul 11, 2024 | $0.2326 | $0.212 | $0.0206 | 352,469.0 | +9.00% |
| Jul 10, 2024 | $0.225 | $0.2016 | $0.0234 | 232,271.0 | -5.83% |
| Jul 09, 2024 | $0.235 | $0.2101 | $0.0249 | 220,924.0 | +6.34% |
| Jul 08, 2024 | $0.2159 | $0.1991 | $0.0168 | 197,105.0 | +4.00% |
| Jul 05, 2024 | $0.2098 | $0.192 | $0.0178 | 106,935.0 | +1.84% |
| Jul 03, 2024 | $0.2179 | $0.1991 | $0.0188 | 113,862.0 | -1.32% |
| Jul 02, 2024 | $0.2174 | $0.181 | $0.0364 | 268,931.0 | +4.08% |
| Jul 01, 2024 | $0.2049 | $0.1921 | $0.0128 | 260,603.0 | -5.00% |
| Jun 28, 2024 | $0.2099 | $0.2001 | $0.0098 | 157,009.0 | +1.38% |
| Jun 27, 2024 | $0.2117 | $0.1635 | $0.0482 | 525,405.0 | -4.01% |
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 |
|---|---|---|---|---|---|
| Jul, 2024 | $0.2898 | $0.181 | $0.1088 | 5,294,821.0 | +26.19% |
| Jun, 2024 | $0.2729 | $0.1635 | $0.1094 | 5,182,630.0 | -17.85% |
| May, 2024 | $0.3225 | $0.2204 | $0.1021 | 10,462,398.0 | -8.39% |
| Apr, 2024 | $0.5743 | $0.2401 | $0.3342 | 56,103,497.0 | -45.91% |
| Mar, 2024 | $1.07 | $0.135 | $0.935 | 370,010,257.0 | +208.90% |
| Feb, 2024 | $0.25 | $0.15 | $0.10 | 11,681,942.0 | -25.42% |
| Jan, 2024 | $0.42 | $0.2014 | $0.2186 | 3,106,236.0 | -45.16% |
Ontrak Inc Stock (OTRK) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $0.605 | $0.37 | $0.235 | 2,404,548.0 | -29.96% |
| Nov, 2023 | $1.42 | $0.55 | $0.8696 | 1,816,120.0 | -46.50% |
| Oct, 2023 | $1.10 | $0.65 | $0.45 | 936,033.0 | +23.70% |
| Sep, 2023 | $0.98 | $0.7958 | $0.1842 | 911,515.0 | -6.26% |
| Aug, 2023 | $2.70 | $0.9225 | $1.78 | 1,135,778.0 | -61.55% |
| Jul, 2023 | $2.71 | $0.35 | $2.36 | 3,297,088.0 | +408.47% |
| Jun, 2023 | $0.68 | $0.43 | $0.25 | 3,963,414.0 | +4.89% |
| May, 2023 | $0.538 | $0.40 | $0.138 | 1,986,357.0 | +6.66% |
| Apr, 2023 | $0.55 | $0.4112 | $0.1388 | 1,416,771.0 | -20.09% |
| Mar, 2023 | $0.6625 | $0.41 | $0.2525 | 6,506,611.0 | -14.98% |
| Feb, 2023 | $1.17 | $0.601 | $0.569 | 8,188,414.0 | -46.00% |
| Jan, 2023 | $1.65 | $0.34 | $1.31 | 234,141,607.0 | +212.84% |
Ontrak Inc Stock (OTRK) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $0.4599 | $0.342 | $0.1179 | 2,824,673.0 | -14.51% |
| Nov, 2022 | $0.48 | $0.351 | $0.129 | 3,284,273.0 | +11.69% |
| Oct, 2022 | $0.508 | $0.3558 | $0.1522 | 3,625,906.0 | -18.09% |
| Sep, 2022 | $0.76 | $0.4558 | $0.3042 | 5,977,766.0 | -27.74% |
| Aug, 2022 | $1.68 | $0.63 | $1.05 | 106,723,876.0 | +0.06% |
| Jul, 2022 | $1.39 | $0.60 | $0.79 | 6,270,810.0 | -38.68% |
| Jun, 2022 | $1.97 | $1.06 | $0.91 | 5,895,627.0 | -44.21% |
| May, 2022 | $2.08 | $1.03 | $1.05 | 17,282,254.0 | +59.66% |
| Apr, 2022 | $2.37 | $1.16 | $1.21 | 4,855,630.0 | -47.46% |
| Mar, 2022 | $2.98 | $1.64 | $1.34 | 12,664,500.0 | -15.49% |
| Feb, 2022 | $3.59 | $2.14 | $1.45 | 6,031,037.0 | -22.54% |
| Jan, 2022 | $6.62 | $2.69 | $3.93 | 8,887,772.0 | -44.99% |
6.62%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):