-
5 DAY PERFORMANCE
+0.00% -
1 MONTH PERFORMANCE
+0.00% -
3 MONTH PERFORMANCE
+18.99% -
6 MONTH PERFORMANCE
-37.48% -
YEAR-TO-DATE PERFORMANCE
-50.98% -
1 YEAR PERFORMANCE
-26.47%
Ontrak, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/07/2024 | $0.25 | $0.25 (0%) | $0.25 | $0.25 | 210 | $119.05 M |
| 11/06/2024 | $0.24 | $0.24 (0%) | $0.24 | $0.24 | 547 | $113.76 M |
| 11/05/2024 | $0.29 | $0.25 (-13.43%) | $0.29 | $0.25 | 1,395 | $120.38 M |
| 11/04/2024 | $0.29 | $0.26 (-8.5%) | $0.29 | $0.26 | 1,100 | $117.07 M |
| 11/01/2024 | $0.23 | $0.25 (6.79%) | $0.26 | $0.23 | 4,395 | $122.36 M |
| 10/31/2024 | $0.23 | $0.42 (81.16%) | $0.42 | $0.23 | 625 | $119.72 M |
| 10/30/2024 | $0.25 | $0.25 (0%) | $0.25 | $0.25 | 700 | $117.73 M |
| 10/29/2024 | $0.27 | $0.23 (-13.08%) | $0.27 | $0.23 | 1,250 | $121.70 M |
| 10/28/2024 | $0.23 | $0.27 (16.04%) | $0.27 | $0.23 | 16,247 | $120.38 M |
| 10/25/2024 | $0.25 | $0.25 (0%) | $0.25 | $0.25 | 3,500 | $130.30 M |
| 10/24/2024 | $0.40 | $0.40 (0%) | $0.40 | $0.40 | 350 | $123.02 M |
| 10/23/2024 | $0.23 | $0.24 (4.33%) | $0.24 | $0.23 | 2,100 | $131.62 M |
| 10/22/2024 | $0.27 | $0.27 (0%) | $0.27 | $0.27 | 1,000 | $139.56 M |
| 10/21/2024 | $0.23 | $0.25 (7.6%) | $0.26 | $0.23 | 1,138 | $138.90 M |
| 10/18/2024 | $0.23 | $0.23 (0.04%) | $0.23 | $0.23 | 624 | $145.51 M |
| 10/17/2024 | $0.23 | $0.23 (0%) | $0.25 | $0.23 | 5,587 | $150.80 M |
| 10/16/2024 | $0.26 | $0.26 (-1.07%) | $0.26 | $0.23 | 435 | $156.75 M |
| 10/15/2024 | $0.23 | $0.24 (5.04%) | $0.24 | $0.23 | 2,270 | $158.74 M |
| 10/14/2024 | $0.22 | $0.23 (3.6%) | $0.23 | $0.22 | 2,601 | $167.34 M |
| 10/11/2024 | $0.21 | $0.38 (78.68%) | $0.62 | $0.21 | 1,122 | $161.38 M |
| 10/10/2024 | $0.21 | $0.22 (4.92%) | $0.22 | $0.21 | 739 | $149.48 M |
| 10/09/2024 | $0.24 | $0.21 (-11.62%) | $0.25 | $0.21 | 21,500 | $155.43 M |
| 10/08/2024 | $0.22 | $0.25 (13.48%) | $0.25 | $0.22 | 32,709 | $182.55 M |
| 10/07/2024 | $0.23 | $0.22 (-3.84%) | $0.24 | $0.22 | 2,493 | $120.38 M |
| 10/04/2024 | $0.22 | $0.23 (3.97%) | $0.23 | $0.22 | 1,948 | $128.97 M |
| 10/03/2024 | $0.25 | $0.22 (-11.77%) | $0.25 | $0.22 | 4,250 | $135.59 M |
| 10/02/2024 | $0.24 | $0.24 (0.98%) | $0.25 | $0.22 | 6,625 | $150.14 M |
| 10/01/2024 | $0.24 | $0.24 (0%) | $0.24 | $0.24 | 0 | $157.42 M |
| 09/30/2024 | $0.20 | $0.24 (20%) | $0.24 | $0.20 | 6,288 | $160.72 M |
| 09/27/2024 | $0.22 | $0.25 (14.02%) | $0.25 | $0.21 | 11,530 | $173.95 M |
| 09/26/2024 | $0.22 | $0.22 (0%) | $0.22 | $0.22 | 0 | $175.27 M |
| 09/25/2024 | $0.23 | $0.22 (-3.91%) | $0.23 | $0.22 | 730 | $168.00 M |
| 09/24/2024 | $0.24 | $0.25 (2.42%) | $0.25 | $0.24 | 1,100 | $171.97 M |
| 09/23/2024 | $0.22 | $0.23 (4.07%) | $0.23 | $0.22 | 1,800 | $221.57 M |
| 09/20/2024 | $0.23 | $0.23 (-0.13%) | $0.23 | $0.22 | 6,038 | $207.68 M |
| 09/19/2024 | $0.22 | $0.22 (0%) | $0.23 | $0.22 | 1,793 | $204.38 M |
| 09/18/2024 | $0.23 | $0.22 (-4.38%) | $0.23 | $0.22 | 850 | $14.21 M |
| 09/17/2024 | $0.22 | $0.22 (0%) | $0.22 | $0.22 | 6,941 | $14.29 M |
| 09/16/2024 | $0.22 | $0.22 (0%) | $0.22 | $0.22 | 7,750 | $14.54 M |
| 09/13/2024 | $0.22 | $0.25 (14.16%) | $0.25 | $0.22 | 1,700 | $14.23 M |
| 09/12/2024 | $0.24 | $0.22 (-9.02%) | $0.24 | $0.22 | 2,541 | $14.14 M |
| 09/11/2024 | $0.22 | $0.22 (0%) | $0.22 | $0.22 | 850 | $13.85 M |
| 09/10/2024 | $0.22 | $0.22 (0%) | $0.22 | $0.22 | 850 | $13.55 M |
| 09/09/2024 | $0.23 | $0.23 (0%) | $0.23 | $0.23 | 850 | $13.88 M |
| 09/06/2024 | $0.22 | $0.23 (2.88%) | $0.23 | $0.22 | 850 | $13.75 M |
| 09/05/2024 | $0.22 | $0.22 (0%) | $0.22 | $0.22 | 2,450 | $13.50 M |
| 09/04/2024 | $0.25 | $0.22 (-12.36%) | $0.25 | $0.22 | 7,123 | $13.63 M |
| 09/03/2024 | $0.25 | $0.25 (0%) | $0.25 | $0.25 | 1,111 | $12.91 M |
| 08/30/2024 | $0.25 | $0.25 (0%) | $0.25 | $0.25 | 906 | $13.86 M |
| 08/29/2024 | $0.25 | $0.25 (0%) | $0.25 | $0.25 | 0 | $13.76 M |
| 08/28/2024 | $0.23 | $0.25 (6.57%) | $0.25 | $0.23 | 1,056 | $13.89 M |
| 08/27/2024 | $0.22 | $0.23 (4.23%) | $0.25 | $0.22 | 510 | $14.99 M |
| 08/26/2024 | $0.21 | $0.21 (0%) | $0.21 | $0.21 | 400 | $16.01 M |
| 08/23/2024 | $0.22 | $0.23 (6.17%) | $0.23 | $0.22 | 2,234 | $15.46 M |
| 08/22/2024 | $0.21 | $0.21 (0%) | $0.21 | $0.20 | 10,000 | $14.59 M |
| 08/21/2024 | $0.21 | $0.20 (-4.76%) | $0.23 | $0.20 | 11,701 | $15.54 M |
| 08/20/2024 | $0.21 | $0.21 (0%) | $0.21 | $0.19 | 6,508 | $15.54 M |
| 08/19/2024 | $0.23 | $0.23 (0%) | $0.23 | $0.23 | 6,597 | $15.73 M |
| 08/16/2024 | $0.25 | $0.25 (0%) | $0.25 | $0.25 | 0 | $16.20 M |
| 08/15/2024 | $0.25 | $0.25 (0%) | $0.25 | $0.24 | 4,800 | $14.48 M |
| 08/14/2024 | $0.22 | $0.21 (-4.53%) | $0.25 | $0.21 | 1,802 | $15.08 M |
| 08/13/2024 | $0.22 | $0.21 (-4.55%) | $0.22 | $0.21 | 3,391 | $14.29 M |
| 08/12/2024 | $0.21 | $0.22 (4.76%) | $0.22 | $0.21 | 3,249 | $13.78 M |
| 08/09/2024 | $0.21 | $0.21 (0%) | $0.21 | $0.21 | 251 | $13.94 M |
| 08/08/2024 | $0.22 | $0.21 (-4.93%) | $0.24 | $0.21 | 5,119 | $13.68 M |