-
5 DAY PERFORMANCE
-3.89% -
1 MONTH PERFORMANCE
-2.26% -
3 MONTH PERFORMANCE
-44.01% -
6 MONTH PERFORMANCE
-55.64% -
YEAR-TO-DATE PERFORMANCE
-71.26% -
1 YEAR PERFORMANCE
-79.88%
Ontrak, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2024 | $1.73 | $1.73 (0.09%) | $1.78 | $1.72 | 21,904 | |
| 12/03/2024 | $1.73 | $1.73 (0%) | $1.78 | $1.72 | 41,335 | $7.65 M |
| 12/02/2024 | $1.80 | $1.75 (-2.78%) | $1.84 | $1.74 | 29,434 | $7.74 M |
| 11/29/2024 | $1.85 | $1.80 (-2.7%) | $1.85 | $1.72 | 25,700 | $7.96 M |
| 11/27/2024 | $1.80 | $1.85 (2.78%) | $1.85 | $1.80 | 24,359 | $8.18 M |
| 11/26/2024 | $1.88 | $1.80 (-4.26%) | $1.88 | $1.80 | 20,949 | $7.96 M |
| 11/25/2024 | $1.82 | $1.84 (1.1%) | $1.86 | $1.82 | 27,593 | $8.13 M |
| 11/22/2024 | $1.79 | $1.82 (1.68%) | $1.85 | $1.75 | 32,742 | $8.04 M |
| 11/21/2024 | $1.86 | $1.83 (-1.61%) | $1.88 | $1.75 | 47,500 | $8.09 M |
| 11/20/2024 | $1.82 | $1.83 (0.55%) | $1.89 | $1.74 | 43,642 | $8.09 M |
| 11/19/2024 | $1.77 | $1.80 (1.69%) | $1.83 | $1.70 | 43,313 | $7.96 M |
| 11/18/2024 | $1.75 | $1.75 (0%) | $1.75 | $1.70 | 38,915 | $7.74 M |
| 11/15/2024 | $1.75 | $1.73 (-1.14%) | $1.75 | $1.70 | 40,210 | $7.65 M |
| 11/14/2024 | $1.71 | $1.78 (4.09%) | $1.82 | $1.71 | 85,810 | $7.87 M |
| 11/13/2024 | $1.89 | $1.88 (-0.53%) | $1.97 | $1.79 | 71,500 | $8.31 M |
| 11/12/2024 | $1.84 | $1.86 (1.09%) | $1.97 | $1.80 | 75,306 | $8.22 M |
| 11/11/2024 | $1.81 | $1.84 (1.66%) | $1.87 | $1.78 | 45,297 | $8.13 M |
| 11/08/2024 | $1.79 | $1.83 (2.23%) | $1.84 | $1.76 | 45,634 | $121.04 M |
| 11/07/2024 | $1.82 | $1.80 (-1.1%) | $1.82 | $1.75 | 46,845 | $119.05 M |
| 11/06/2024 | $1.76 | $1.72 (-2.27%) | $1.82 | $1.70 | 66,242 | $113.76 M |
| 11/05/2024 | $1.75 | $1.82 (4%) | $1.85 | $1.75 | 29,531 | $120.38 M |
| 11/04/2024 | $1.88 | $1.77 (-5.85%) | $1.88 | $1.77 | 33,100 | $117.07 M |
| 11/01/2024 | $1.86 | $1.85 (-0.54%) | $1.87 | $1.77 | 46,423 | $122.36 M |
| 10/31/2024 | $1.75 | $1.81 (3.43%) | $1.86 | $1.75 | 64,800 | $119.72 M |
| 10/30/2024 | $1.85 | $1.78 (-3.78%) | $1.89 | $1.75 | 49,088 | $117.73 M |
| 10/29/2024 | $1.87 | $1.84 (-1.6%) | $1.90 | $1.81 | 43,527 | $121.70 M |
| 10/28/2024 | $2.00 | $1.82 (-9%) | $2.00 | $1.82 | 90,700 | $120.38 M |
| 10/25/2024 | $1.85 | $1.97 (6.49%) | $2.00 | $1.85 | 105,321 | $130.30 M |
| 10/24/2024 | $2.08 | $1.86 (-10.58%) | $2.15 | $1.86 | 85,899 | $123.02 M |
| 10/23/2024 | $2.11 | $1.99 (-5.69%) | $2.19 | $1.98 | 119,836 | $131.62 M |
| 10/22/2024 | $2.10 | $2.11 (0.48%) | $2.22 | $2.01 | 138,392 | $139.56 M |
| 10/21/2024 | $2.11 | $2.10 (-0.47%) | $2.20 | $2.10 | 83,220 | $138.90 M |
| 10/18/2024 | $2.26 | $2.20 (-2.65%) | $2.37 | $2.18 | 126,906 | $145.51 M |
| 10/17/2024 | $2.34 | $2.28 (-2.56%) | $2.59 | $2.27 | 206,830 | $150.80 M |
| 10/16/2024 | $2.35 | $2.37 (0.85%) | $2.46 | $2.26 | 161,269 | $156.75 M |
| 10/15/2024 | $2.70 | $2.40 (-11.11%) | $2.70 | $2.36 | 157,300 | $158.74 M |
| 10/14/2024 | $2.45 | $2.53 (3.27%) | $2.85 | $2.45 | 476,379 | $167.34 M |
| 10/11/2024 | $2.14 | $2.44 (14.02%) | $2.60 | $2.14 | 527,135 | $161.38 M |
| 10/10/2024 | $2.35 | $2.26 (-3.83%) | $2.35 | $2.04 | 479,132 | $149.48 M |
| 10/09/2024 | $2.49 | $2.35 (-5.62%) | $2.49 | $2.10 | 2.15 M | $155.43 M |
| 10/08/2024 | $3.00 | $2.76 (-8%) | $5.53 | $2.63 | 98.32 M | $182.55 M |
| 10/07/2024 | $1.90 | $1.82 (-4.21%) | $1.98 | $1.81 | 1.26 M | $120.38 M |
| 10/04/2024 | $2.04 | $1.95 (-4.41%) | $2.09 | $1.81 | 82,029 | $128.97 M |
| 10/03/2024 | $2.10 | $2.05 (-2.38%) | $2.18 | $2.02 | 119,800 | $135.59 M |
| 10/02/2024 | $2.38 | $2.27 (-4.62%) | $2.44 | $2.21 | 58,313 | $150.14 M |
| 10/01/2024 | $2.45 | $2.38 (-2.86%) | $2.60 | $2.35 | 69,104 | $157.42 M |
| 09/30/2024 | $2.54 | $2.43 (-4.33%) | $2.73 | $2.40 | 75,550 | $160.72 M |
| 09/27/2024 | $2.60 | $2.63 (1.15%) | $2.79 | $2.56 | 56,929 | $173.95 M |
| 09/26/2024 | $2.49 | $2.65 (6.43%) | $2.79 | $2.49 | 85,800 | $175.27 M |
| 09/25/2024 | $2.58 | $2.54 (-1.55%) | $2.64 | $2.42 | 140,024 | $168.00 M |
| 09/24/2024 | $3.05 | $2.60 (-14.75%) | $3.12 | $2.59 | 190,700 | $171.97 M |
| 09/23/2024 | $2.84 | $3.35 (17.96%) | $3.98 | $2.53 | 1.07 M | $221.57 M |
| 09/20/2024 | $3.15 | $3.14 (-0.32%) | $3.27 | $2.85 | 92,120 | $207.68 M |
| 09/19/2024 | $3.16 | $3.09 (-2.22%) | $3.30 | $2.94 | 60,073 | $204.38 M |
| 09/18/2024 | $3.24 | $3.22 (-0.62%) | $3.36 | $3.15 | 5,288 | $14.21 M |
| 09/17/2024 | $3.30 | $3.24 (-1.82%) | $3.41 | $3.15 | 18,312 | $14.29 M |
| 09/16/2024 | $3.24 | $3.30 (1.85%) | $3.42 | $3.18 | 9,987 | $14.54 M |
| 09/13/2024 | $3.36 | $3.23 (-3.87%) | $3.36 | $3.15 | 9,033 | $14.23 M |
| 09/12/2024 | $3.15 | $3.21 (1.9%) | $3.45 | $3.14 | 8,493 | $14.14 M |
| 09/11/2024 | $3.09 | $3.14 (1.62%) | $3.23 | $3.05 | 8,173 | $13.85 M |
| 09/10/2024 | $3.04 | $3.07 (0.99%) | $3.09 | $3.02 | 12,525 | $13.55 M |
| 09/09/2024 | $3.03 | $3.15 (3.96%) | $3.21 | $3.02 | 4,700 | $13.88 M |
| 09/06/2024 | $3.07 | $3.12 (1.63%) | $3.15 | $3.00 | 7,373 | $13.75 M |
| 09/05/2024 | $3.06 | $3.06 (0%) | $3.14 | $3.02 | 11,235 | $13.50 M |
| 09/04/2024 | $3.00 | $3.09 (3%) | $3.75 | $2.94 | 94,295 | $13.63 M |