5 DAY PERFORMANCE
-14.26%
1 MONTH PERFORMANCE
-16.05%
3 MONTH PERFORMANCE
-0.66%
6 MONTH PERFORMANCE
-4.42%
YEAR-TO-DATE PERFORMANCE
+13.22%
1 YEAR PERFORMANCE
-53.85%
Ontrak, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $0.24 | $0.24 (0%) | $0.24 | $0.24 | 2,200 | $7.96 M |
| 01/13/2025 | $0.24 | $0.24 (0%) | $0.24 | $0.24 | 100 | $7.91 M |
| 01/10/2025 | $0.24 | $0.28 (19.08%) | $0.28 | $0.24 | 1,026 | $7.82 M |
| 01/08/2025 | $0.25 | $0.26 (4%) | $0.26 | $0.25 | 4,450 | $8.18 M |
| 01/07/2025 | $0.22 | $0.22 (0%) | $0.22 | $0.22 | 756 | $7.96 M |
| 01/06/2025 | $0.21 | $0.22 (4.27%) | $0.22 | $0.21 | 2,609 | $8.00 M |
| 01/03/2025 | $0.21 | $0.21 (0%) | $0.21 | $0.21 | 112 | $8.13 M |
| 01/02/2025 | $0.21 | $0.21 (0%) | $0.21 | $0.21 | 100 | $8.18 M |
| 12/31/2024 | $0.25 | $0.21 (-15.21%) | $0.28 | $0.21 | 48,373 | $7.91 M |
| 12/30/2024 | $0.25 | $0.25 (0%) | $0.26 | $0.25 | 1,622 | $8.80 M |
| 12/27/2024 | $0.26 | $0.27 (1.88%) | $0.27 | $0.25 | 4,150 | $6.76 M |
| 12/26/2024 | $0.25 | $0.26 (2.99%) | $0.26 | $0.25 | 10,167 | $6.54 M |
| 12/24/2024 | $0.25 | $0.25 (0%) | $0.25 | $0.25 | 101 | $6.41 M |
| 12/23/2024 | $0.25 | $0.26 (2.97%) | $0.26 | $0.25 | 2,931 | $6.32 M |
| 12/20/2024 | $0.25 | $0.25 (0%) | $0.25 | $0.25 | 7,707 | $6.36 M |
| 12/19/2024 | $0.25 | $0.25 (0%) | $0.25 | $0.25 | 89,339 | $6.45 M |
| 12/18/2024 | $0.28 | $0.25 (-9.38%) | $0.30 | $0.25 | 93,010 | $6.41 M |
| 12/17/2024 | $0.29 | $0.28 (-3.12%) | $0.29 | $0.28 | 1,362 | $6.90 M |
| 12/16/2024 | $0.28 | $0.28 (0.04%) | $0.28 | $0.28 | 3,320 | $6.94 M |
| 12/13/2024 | $0.28 | $0.29 (3.62%) | $0.29 | $0.28 | 14,815 | $7.25 M |
| 12/12/2024 | $0.29 | $0.29 (0%) | $0.29 | $0.29 | 250 | $7.20 M |
| 12/11/2024 | $0.28 | $0.28 (-2.13%) | $0.30 | $0.28 | 2,500 | $7.25 M |
| 12/10/2024 | $0.28 | $0.28 (-2.16%) | $0.28 | $0.28 | 870 | $7.16 M |
| 12/09/2024 | $0.28 | $0.28 (0.04%) | $0.28 | $0.28 | 1,420 | $7.34 M |
| 12/06/2024 | $0.28 | $0.28 (0.04%) | $0.29 | $0.28 | 15,831 | $7.25 M |
| 12/05/2024 | $0.28 | $0.28 (0.04%) | $0.28 | $0.28 | 1,983 | $7.16 M |
| 12/04/2024 | $0.28 | $0.28 (0%) | $0.28 | $0.28 | 1,025 | $7.60 M |
| 12/03/2024 | $0.28 | $0.29 (5.44%) | $0.29 | $0.28 | 7,539 | $7.65 M |
| 12/02/2024 | $0.29 | $0.28 (-6.31%) | $0.29 | $0.28 | 1,629 | $7.74 M |
| 11/29/2024 | $0.28 | $0.28 (0%) | $0.28 | $0.28 | 500 | $7.96 M |
| 11/27/2024 | $0.29 | $0.28 (-6.32%) | $0.29 | $0.28 | 2,350 | $8.18 M |
| 11/26/2024 | $0.28 | $0.28 (0%) | $0.28 | $0.28 | 200 | $7.96 M |
| 11/25/2024 | $0.28 | $0.28 (0%) | $0.28 | $0.28 | 200 | $8.13 M |
| 11/22/2024 | $0.28 | $0.28 (0%) | $0.28 | $0.28 | 6,030 | $8.04 M |
| 11/21/2024 | $0.28 | $0.28 (0%) | $0.28 | $0.28 | 200 | $8.09 M |
| 11/20/2024 | $0.27 | $0.28 (0.52%) | $0.28 | $0.27 | 828 | $8.09 M |
| 11/19/2024 | $0.27 | $0.43 (60.39%) | $0.43 | $0.25 | 4,257 | $7.96 M |
| 11/18/2024 | $0.27 | $0.27 (0.89%) | $0.27 | $0.27 | 1,024 | $7.74 M |
| 11/15/2024 | $0.27 | $0.27 (0%) | $0.27 | $0.27 | 17,335 | $7.65 M |
| 11/14/2024 | $0.27 | $0.27 (0.01%) | $0.27 | $0.27 | 1,610 | $7.87 M |
| 11/13/2024 | $0.24 | $0.26 (10.86%) | $0.27 | $0.24 | 21,342 | $8.31 M |
| 11/12/2024 | $0.26 | $0.26 (0%) | $0.26 | $0.26 | 100 | $8.22 M |
| 11/11/2024 | $0.26 | $0.26 (0%) | $0.26 | $0.26 | 0 | $8.13 M |
| 11/08/2024 | $0.25 | $0.26 (4.77%) | $0.26 | $0.25 | 904 | $121.04 M |
| 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 |