Ontrak, Inc. (OTRK) Charts

$1.46

south_east
-$0.02 (-1.35%)
Day's range
$1.45
Day's range
$1.52

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