Get the Stockscreener App
2.35
14.86%
-0.41
After Hours:
2.30
-0.05
-2.13%
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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| 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% |
1.53%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):