5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
+7.93%
3 MONTH PERFORMANCE
-26.25%
6 MONTH PERFORMANCE
-49.57%
YEAR-TO-DATE PERFORMANCE
-1.12%
1 YEAR PERFORMANCE
-59.31%
Ontrak, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $1.81 | $1.80 (-0.55%) | $1.86 | $1.73 | 14,742 | $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 |
| 12/30/2024 | $1.76 | $1.99 (13.07%) | $2.00 | $1.56 | 314,714 | $8.80 M |
| 12/27/2024 | $1.56 | $1.53 (-1.92%) | $1.56 | $1.46 | 59,490 | $6.76 M |
| 12/26/2024 | $1.45 | $1.48 (2.07%) | $1.48 | $1.42 | 53,129 | $6.54 M |
| 12/24/2024 | $1.44 | $1.45 (0.69%) | $1.47 | $1.42 | 31,108 | $6.41 M |
| 12/23/2024 | $1.49 | $1.43 (-4.03%) | $1.49 | $1.42 | 65,328 | $6.32 M |
| 12/20/2024 | $1.46 | $1.44 (-1.37%) | $1.48 | $1.44 | 24,718 | $6.36 M |
| 12/19/2024 | $1.49 | $1.46 (-2.01%) | $1.51 | $1.45 | 14,867 | $6.45 M |
| 12/18/2024 | $1.56 | $1.45 (-7.05%) | $1.56 | $1.41 | 62,442 | $6.41 M |
| 12/17/2024 | $1.59 | $1.56 (-1.89%) | $1.59 | $1.48 | 60,263 | $6.90 M |
| 12/16/2024 | $1.66 | $1.57 (-5.42%) | $1.66 | $1.55 | 37,500 | $6.94 M |
| 12/13/2024 | $1.65 | $1.64 (-0.61%) | $1.65 | $1.60 | 18,700 | $7.25 M |
| 12/12/2024 | $1.58 | $1.63 (3.16%) | $1.65 | $1.58 | 19,646 | $7.20 M |
| 12/11/2024 | $1.68 | $1.64 (-2.38%) | $1.68 | $1.60 | 50,245 | $7.25 M |
| 12/10/2024 | $1.68 | $1.62 (-3.57%) | $1.71 | $1.60 | 27,964 | $7.16 M |
| 12/09/2024 | $1.66 | $1.66 (0%) | $1.69 | $1.59 | 89,940 | $7.34 M |
| 12/06/2024 | $1.66 | $1.64 (-1.2%) | $1.74 | $1.63 | 97,500 | $7.25 M |
| 12/05/2024 | $1.72 | $1.62 (-5.81%) | $1.77 | $1.62 | 89,700 | $7.16 M |
| 12/04/2024 | $1.73 | $1.72 (-0.58%) | $1.78 | $1.72 | 40,658 | $7.60 M |
| 12/03/2024 | $1.73 | $1.73 (0%) | $1.78 | $1.72 | 44,019 | $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 |