1.80
price down icon2.70%   -0.05
after-market After Hours: 1.85 0.05 +2.78%
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 November 29, 2024, is $1.80.
  • 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 1,233% to $1.80 now.
  • The 52-week high stock price for OTRK is $16.05, representing a 791.67% increase from the current share price, occurred on March 28, 2024.
  • The 52-week low stock price for OTRK is $1.70, indicating a -5.56% decrease from the current share price, occurred on November 06, 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
Nov 29, 2024 $1.85 $1.72 $0.13 25,668.0 -2.70%
Nov 27, 2024 $1.85 $1.80 $0.05 22,624.0 +2.78%
Nov 26, 2024 $1.88 $1.80 $0.08 20,947.0 -2.17%
Nov 25, 2024 $1.86 $1.82 $0.04 27,432.0 +1.10%
Nov 22, 2024 $1.85 $1.75 $0.10 32,739.0 -0.55%
Nov 21, 2024 $1.88 $1.75 $0.13 46,641.0 +0.00%
Nov 20, 2024 $1.89 $1.74 $0.1463 43,523.0 +1.67%
Nov 19, 2024 $1.83 $1.70 $0.1299 42,707.0 +2.86%
Nov 18, 2024 $1.75 $1.70 $0.05 38,756.0 +1.16%
Nov 15, 2024 $1.75 $1.70 $0.05 39,791.0 -2.81%
Nov 14, 2024 $1.82 $1.71 $0.11 85,802.0 -5.32%
Nov 13, 2024 $1.97 $1.79 $0.1812 70,993.0 +1.08%
Nov 12, 2024 $1.97 $1.80 $0.1696 74,474.0 +1.09%
Nov 11, 2024 $1.87 $1.78 $0.0884 45,231.0 +0.55%
Nov 08, 2024 $1.84 $1.76 $0.0821 45,505.0 +1.67%
Nov 07, 2024 $1.82 $1.75 $0.07 46,568.0 +4.65%
Nov 06, 2024 $1.82 $1.70 $0.12 65,926.0 -5.49%
Nov 05, 2024 $1.85 $1.75 $0.10 28,787.0 +2.82%
Nov 04, 2024 $1.88 $1.77 $0.11 30,801.0 -4.32%
Nov 01, 2024 $1.87 $1.77 $0.0965 46,081.0 +2.21%

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
Nov, 2024 $1.97 $1.70 $0.2712 906,664.0 -0.55%
Oct, 2024 $5.53 $1.75 $3.78 103,517,312.0 -25.51%
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%
health_information_services WGS
$78.39
price down icon 1.31%
$22.90
price down icon 0.22%
$21.48
price down icon 0.83%
$19.30
price up icon 1.31%
health_information_services WAY
$30.88
price up icon 0.95%
health_information_services HQY
$101.54
price down icon 0.91%
Cap:     |  Volume (24h):