Get the Stockscreener App
1.53
4.08%
0.06
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 June 06, 2025, is $1.53.
- 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 1,033% to $1.53 now.
- The 52-week high stock price for OTRK is $5.53, representing a 261.44% increase from the current share price, occurred on October 08, 2024.
- The 52-week low stock price for OTRK is $1.31, indicating a -14.38% decrease from the current share price, occurred on March 04, 2025.
- The closing price of Ontrak Inc (OTRK) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Jun 06, 2025 | $1.55 | $1.46 | $0.09 | 20,997.0 | +4.08% |
| Jun 05, 2025 | $1.54 | $1.43 | $0.1134 | 37,007.0 | +0.00% |
| Jun 04, 2025 | $1.55 | $1.46 | $0.0899 | 29,283.0 | -4.55% |
| Jun 03, 2025 | $1.54 | $1.45 | $0.091 | 25,610.0 | +6.94% |
| Jun 02, 2025 | $1.54 | $1.41 | $0.13 | 27,107.0 | -2.04% |
| May 30, 2025 | $1.57 | $1.47 | $0.1026 | 22,498.0 | -3.77% |
| May 29, 2025 | $1.61 | $1.52 | $0.09 | 24,510.0 | -3.32% |
| May 28, 2025 | $1.61 | $1.57 | $0.0395 | 17,965.0 | -0.63% |
| May 27, 2025 | $1.63 | $1.55 | $0.08 | 33,320.0 | +1.27% |
| May 23, 2025 | $1.59 | $1.54 | $0.045 | 14,719.0 | +0.00% |
| May 22, 2025 | $1.59 | $1.53 | $0.06 | 24,200.0 | +0.64% |
| May 21, 2025 | $1.67 | $1.50 | $0.17 | 17,776.0 | -0.64% |
| May 20, 2025 | $1.65 | $1.53 | $0.12 | 30,111.0 | -0.63% |
| May 19, 2025 | $1.68 | $1.54 | $0.1435 | 20,157.0 | +1.94% |
| May 16, 2025 | $1.70 | $1.50 | $0.2047 | 43,585.0 | -4.32% |
| May 15, 2025 | $1.75 | $1.55 | $0.1976 | 48,577.0 | -6.03% |
| May 14, 2025 | $1.78 | $1.65 | $0.13 | 43,110.0 | +3.86% |
| May 13, 2025 | $1.72 | $1.62 | $0.0999 | 12,857.0 | -2.35% |
| May 12, 2025 | $1.73 | $1.65 | $0.0799 | 35,882.0 | +3.66% |
| May 09, 2025 | $1.70 | $1.58 | $0.12 | 31,779.0 | +4.46% |
| May 08, 2025 | $1.58 | $1.51 | $0.065 | 6,870.0 | +2.61% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2025 | $1.55 | $1.41 | $0.14 | 161,001.0 | +4.08% |
| May, 2025 | $1.78 | $1.41 | $0.37 | 493,251.0 | +1.38% |
| Apr, 2025 | $1.78 | $1.35 | $0.4261 | 413,927.0 | +0.00% |
| Mar, 2025 | $1.73 | $1.31 | $0.42 | 203,422.0 | -2.03% |
| Feb, 2025 | $1.75 | $1.36 | $0.393 | 481,789.0 | -11.90% |
| Jan, 2025 | $1.95 | $1.63 | $0.32 | 871,653.0 | -6.15% |
Ontrak Inc Stock (OTRK) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $2.00 | $1.41 | $0.5899 | 1,163,134.0 | +10.56% |
| Nov, 2024 | $1.97 | $1.70 | $0.2712 | 880,996.0 | -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% |
0.51%
0.80%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):