0.3654
price down icon20.57%   -0.0946
after-market  After Hours:  .3592  -0.0062   -1.70%
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 April 17, 2024, is $0.3654.
  • 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 170.67% to $0.3654 now.
  • The 52-week high stock price for OTRK is $2.71, representing a 641.65% increase from the current share price, occurred on July 28, 2023.
  • The 52-week low stock price for OTRK is $0.135, indicating a -63.05% 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:
Date High Low High - Low Volume % Change
Apr 17, 2024 $0.3905 $0.365 $0.0255 3,284,569.0 -20.57%
Apr 16, 2024 $0.5059 $0.42 $0.0859 5,606,565.0 +4.55%
Apr 15, 2024 $0.467 $0.392 $0.075 2,740,021.0 +12.82%
Apr 12, 2024 $0.4499 $0.375 $0.0749 4,954,686.0 +4.00%
Apr 11, 2024 $0.3797 $0.365 $0.0147 4,386,720.0 +0.81%
Apr 10, 2024 $0.40 $0.36 $0.04 1,311,410.0 +1.92%
Apr 09, 2024 $0.42 $0.353 $0.067 2,101,214.0 +0.66%
Apr 08, 2024 $0.375 $0.3495 $0.0255 1,090,670.0 +6.87%
Apr 05, 2024 $0.39 $0.32 $0.07 2,539,011.0 -13.00%
Apr 04, 2024 $0.45 $0.37 $0.08 2,313,426.0 -10.86%
Apr 03, 2024 $0.4878 $0.40 $0.0878 3,337,482.0 -10.71%
Apr 02, 2024 $0.5743 $0.44 $0.1343 6,062,462.0 +10.11%
Apr 01, 2024 $0.5701 $0.44 $0.1301 4,967,872.0 -12.16%
Mar 28, 2024 $1.07 $0.378 $0.692 43,554,616.0 -14.86%
Mar 27, 2024 $0.6364 $0.455 $0.1814 21,452,932.0 +38.69%
Mar 26, 2024 $0.4624 $0.347 $0.1154 5,137,442.0 +17.86%
Mar 25, 2024 $0.42 $0.35 $0.07 3,831,322.0 -7.17%
Mar 22, 2024 $0.484 $0.2712 $0.2128 53,622,995.0 +50.81%
Mar 21, 2024 $0.2976 $0.2352 $0.0624 6,369,750.0 -17.72%
Mar 20, 2024 $0.3675 $0.31 $0.0575 10,477,595.0 -28.18%
Mar 19, 2024 $0.62 $0.336 $0.284 210,782,151.0 +131.58%

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
Apr, 2024 $0.5743 $0.32 $0.2543 47,980,677.0 -27.87%
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%
$6.50
price down icon 0.31%
$16.95
price down icon 0.70%
$32.75
price down icon 1.92%
health_information_services EVH
$29.64
price down icon 1.72%
health_information_services TXG
$29.16
price down icon 5.32%
$25.19
price up icon 0.52%
Cap:     |  Volume (24h):