5 DAY PERFORMANCE
-12.05%
1 MONTH PERFORMANCE
+1.39%
3 MONTH PERFORMANCE
-18.44%
6 MONTH PERFORMANCE
-38.66%
YEAR-TO-DATE PERFORMANCE
-18.44%
1 YEAR PERFORMANCE
-80.79%
Ontrak, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/31/2025 | $1.51 | $1.45 (-3.97%) | $1.52 | $1.45 | 16,585 | $6.43 M |
| 03/28/2025 | $1.53 | $1.48 (-3.27%) | $1.55 | $1.48 | 11,638 | $6.54 M |
| 03/27/2025 | $1.62 | $1.53 (-5.56%) | $1.64 | $1.52 | 12,000 | $6.76 M |
| 03/26/2025 | $1.69 | $1.66 (-1.78%) | $1.69 | $1.59 | 3,081 | $7.34 M |
| 03/25/2025 | $1.73 | $1.68 (-2.89%) | $1.73 | $1.58 | 8,819 | $7.43 M |
| 03/24/2025 | $1.61 | $1.70 (5.59%) | $1.70 | $1.61 | 25,202 | $7.51 M |
| 03/21/2025 | $1.43 | $1.55 (8.39%) | $1.55 | $1.43 | 15,344 | $6.85 M |
| 03/20/2025 | $1.43 | $1.52 (6.29%) | $1.54 | $1.43 | 5,419 | $6.72 M |
| 03/19/2025 | $1.50 | $1.47 (-2%) | $1.50 | $1.46 | 7,239 | $6.50 M |
| 03/18/2025 | $1.47 | $1.45 (-1.36%) | $1.50 | $1.43 | 5,801 | $6.41 M |
| 03/17/2025 | $1.45 | $1.47 (1.38%) | $1.50 | $1.43 | 13,505 | $6.50 M |
| 03/14/2025 | $1.45 | $1.44 (-0.69%) | $1.49 | $1.40 | 6,300 | $6.36 M |
| 03/13/2025 | $1.45 | $1.40 (-3.45%) | $1.45 | $1.40 | 6,700 | $6.19 M |
| 03/12/2025 | $1.42 | $1.45 (2.11%) | $1.52 | $1.39 | 3,000 | $6.41 M |
| 03/11/2025 | $1.43 | $1.43 (0%) | $1.45 | $1.42 | 7,336 | $6.32 M |
| 03/10/2025 | $1.46 | $1.41 (-3.42%) | $1.48 | $1.41 | 9,354 | $6.23 M |
| 03/07/2025 | $1.43 | $1.49 (4.2%) | $1.49 | $1.39 | 8,800 | $6.59 M |
| 03/06/2025 | $1.41 | $1.43 (1.42%) | $1.50 | $1.38 | 8,447 | $6.32 M |
| 03/05/2025 | $1.31 | $1.40 (6.87%) | $1.44 | $1.31 | 15,100 | $6.19 M |
| 03/04/2025 | $1.40 | $1.31 (-6.43%) | $1.40 | $1.27 | 32,512 | $5.79 M |
| 03/03/2025 | $1.50 | $1.44 (-4%) | $1.52 | $1.42 | 16,484 | $6.36 M |
| 02/28/2025 | $1.48 | $1.48 (0%) | $1.49 | $1.43 | 17,400 | $6.54 M |
| 02/27/2025 | $1.49 | $1.50 (0.67%) | $1.52 | $1.47 | 5,908 | $6.63 M |
| 02/26/2025 | $1.50 | $1.49 (-0.67%) | $1.53 | $1.47 | 10,600 | $6.59 M |
| 02/25/2025 | $1.57 | $1.50 (-4.46%) | $1.57 | $1.46 | 8,100 | $6.63 M |
| 02/24/2025 | $1.61 | $1.56 (-3.11%) | $1.61 | $1.46 | 33,000 | $6.90 M |
| 02/21/2025 | $1.69 | $1.59 (-5.92%) | $1.70 | $1.57 | 21,835 | $7.03 M |
| 02/20/2025 | $1.72 | $1.66 (-3.49%) | $1.72 | $1.58 | 38,098 | $7.34 M |
| 02/19/2025 | $1.58 | $1.60 (1.27%) | $1.64 | $1.56 | 30,250 | $7.07 M |
| 02/18/2025 | $1.58 | $1.57 (-0.63%) | $1.64 | $1.55 | 18,500 | $6.94 M |
| 02/14/2025 | $1.50 | $1.59 (6%) | $1.60 | $1.48 | 32,400 | $7.03 M |
| 02/13/2025 | $1.41 | $1.44 (2.13%) | $1.53 | $1.41 | 36,562 | $6.36 M |
| 02/12/2025 | $1.47 | $1.40 (-4.76%) | $1.51 | $1.36 | 40,261 | $6.19 M |
| 02/11/2025 | $1.56 | $1.52 (-2.56%) | $1.59 | $1.50 | 77,980 | $6.72 M |
| 02/10/2025 | $1.70 | $1.65 (-2.94%) | $1.74 | $1.60 | 13,500 | $7.29 M |
| 02/07/2025 | $1.70 | $1.63 (-4.12%) | $1.70 | $1.62 | 9,652 | $7.20 M |
| 02/06/2025 | $1.69 | $1.67 (-1.18%) | $1.71 | $1.67 | 5,419 | $7.38 M |
| 02/05/2025 | $1.70 | $1.70 (0%) | $1.70 | $1.62 | 14,228 | $7.51 M |
| 02/04/2025 | $1.67 | $1.66 (-0.6%) | $1.75 | $1.60 | 43,414 | $7.34 M |
| 02/03/2025 | $1.62 | $1.59 (-1.85%) | $1.62 | $1.57 | 27,000 | $7.03 M |
| 01/31/2025 | $1.73 | $1.68 (-2.89%) | $1.73 | $1.64 | 12,400 | $7.43 M |
| 01/30/2025 | $1.69 | $1.68 (-0.59%) | $1.72 | $1.66 | 12,346 | $7.43 M |
| 01/29/2025 | $1.74 | $1.72 (-1.15%) | $1.81 | $1.68 | 24,323 | $7.60 M |
| 01/28/2025 | $1.75 | $1.73 (-1.14%) | $1.79 | $1.64 | 32,309 | $7.65 M |
| 01/27/2025 | $1.72 | $1.73 (0.58%) | $1.80 | $1.63 | 28,300 | $7.65 M |
| 01/24/2025 | $1.71 | $1.72 (0.58%) | $1.95 | $1.71 | 15,400 | $7.60 M |
| 01/23/2025 | $1.77 | $1.72 (-2.82%) | $1.85 | $1.64 | 59,117 | $7.60 M |
| 01/22/2025 | $1.81 | $1.83 (1.1%) | $1.86 | $1.76 | 33,900 | $8.09 M |
| 01/21/2025 | $1.79 | $1.80 (0.56%) | $1.80 | $1.72 | 19,800 | $7.96 M |
| 01/17/2025 | $1.76 | $1.75 (-0.57%) | $1.80 | $1.69 | 21,238 | $7.74 M |
| 01/16/2025 | $1.79 | $1.74 (-2.79%) | $1.79 | $1.70 | 13,612 | $7.69 M |
| 01/15/2025 | $1.74 | $1.73 (-0.57%) | $1.82 | $1.69 | 72,100 | $7.65 M |
| 01/14/2025 | $1.81 | $1.80 (-0.55%) | $1.86 | $1.73 | 14,900 | $7.96 M |
| 01/13/2025 | $1.77 | $1.79 (1.13%) | $1.79 | $1.65 | 26,000 | $7.91 M |
| 01/10/2025 | $1.86 | $1.77 (-4.84%) | $1.89 | $1.70 | 47,634 | $7.82 M |
| 01/08/2025 | $1.78 | $1.85 (3.93%) | $1.85 | $1.71 | 291,000 | $8.18 M |
| 01/07/2025 | $1.78 | $1.80 (1.12%) | $1.80 | $1.73 | 25,050 | $7.96 M |
| 01/06/2025 | $1.87 | $1.81 (-3.21%) | $1.87 | $1.74 | 87,667 | $8.00 M |
| 01/03/2025 | $1.82 | $1.84 (1.1%) | $1.89 | $1.81 | 23,543 | $8.13 M |
| 01/02/2025 | $1.81 | $1.85 (2.21%) | $1.95 | $1.77 | 15,715 | $8.18 M |
| 12/31/2024 | $2.04 | $1.79 (-12.25%) | $2.07 | $1.73 | 109,321 | $7.91 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
