Free Trial

Ontrak (OTRK) Stock Chart & Stock Price History

→ This 1 Biotech Stock has been shocking the markets (From Huge Alerts) (Ad)
Free OTRK Stock Alerts
$0.26
-0.01 (-3.70%)
(As of 05/8/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media

Ontrak Stock Price Performance

5 Day
Performance
+10.38%
1 Month
Performance
-28.63%
3 Month
Performance
+44.72%
6 Month
Performance
-67.44%
Year-To-Date
Performance
-35.04%
1 Year
Performance
-90.35%
Receive OTRK Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Ontrak and its competitors with MarketBeat's FREE daily newsletter

Ad Huge Alerts
This 1 Biotech Stock has been shocking the markets
Save the Date: BioStem's 2024 Q1 Call Coming Up!
Sign Up for the Live Broadcast here

OTRK Stock Chart for Thursday, May, 9, 2024

OTRK Chart by TradingView

Ontrak Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/08/2024$0.27$0.26
-2.07%		$0.27$0.25242,559 shs$12.50 million
05/07/2024$0.25$0.27
+6.40%		$0.28$0.25476,657 shs$12.76 million
05/06/2024$0.24$0.25
+5.93%		$0.25$0.24823,022 shs$11.99 million
05/03/2024$0.26$0.24
-9.92%		$0.27$0.22799,976 shs$11.25 million
05/02/2024$0.27$0.26
-1.21%		$0.28$0.26360,978 shs$12.49 million
05/01/2024$0.27$0.27
-3.21%		$0.27$0.26375,089 shs$12.64 million
04/30/2024$0.30$0.27
-7.18%		$0.28$0.26546,738 shs$13.06 million
04/29/2024$0.29$0.30
+0.75%		$0.32$0.29348,309 shs$14.07 million
04/26/2024$0.33$0.29
-12.01%		$0.34$0.281.34 million shs$8.08 million
04/25/2024$0.34$0.33
-0.69%		$0.34$0.32413,305 shs$9.18 million
04/24/2024$0.35$0.34
-3.15%		$0.39$0.33920,349 shs$9.24 million
04/23/2024$0.30$0.35
+16.72%		$0.37$0.311.71 million shs$9.54 million
04/22/2024$0.25$0.30
+17.47%		$0.31$0.271.75 million shs$8.17 million
04/19/2024$0.27$0.25
-8.05%		$0.28$0.241.79 million shs$6.96 million
04/18/2024$0.37$0.27
-24.85%		$0.37$0.262.65 million shs$7.57 million
04/17/2024$0.46$0.37
-20.57%		$0.39$0.373.26 million shs$10.07 million
04/16/2024$0.44$0.46
+4.55%		$0.51$0.425.77 million shs$12.68 million
04/15/2024$0.39$0.44
+12.82%		$0.47$0.392.77 million shs$12.13 million
04/12/2024$0.38$0.39
+4.00%		$0.45$0.384.93 million shs$10.75 million
04/11/2024$0.37$0.38
+0.81%		$0.38$0.374.62 million shs$10.34 million
04/10/2024$0.37$0.37
+1.92%		$0.40$0.371.44 million shs$10.25 million
04/09/2024$0.36$0.37
+0.66%		$0.42$0.352.11 million shs$10.06 million
04/08/2024$0.34$0.36
+6.87%		$0.38$0.351.11 million shs$9.99 million
04/05/2024$0.39$0.34
-13.00%		$0.39$0.322.54 million shs$9.35 million
04/04/2024$0.44$0.39
-10.86%		$0.45$0.372.30 million shs$10.75 million
04/03/2024$0.49$0.44
-10.71%		$0.49$0.403.40 million shs$12.06 million
04/02/2024$0.45$0.49
+10.11%		$0.57$0.446.12 million shs$13.50 million
04/01/2024$0.51$0.45
-12.16%		$0.57$0.445.15 million shs$12.27 million
03/29/2024$0.51$0.51$1.07$0.3843.85 million shs$13.96 million
03/28/2024$0.60$0.51
-14.86%		$1.07$0.3843.70 million shs$13.96 million
03/27/2024$0.43$0.60
+38.69%		$0.64$0.4621.49 million shs$16.40 million
03/26/2024$0.36$0.43
+17.86%		$0.46$0.355.10 million shs$11.83 million
03/25/2024$0.39$0.36
-7.17%		$0.42$0.353.88 million shs$10.03 million
03/22/2024$0.26$0.39
+50.81%		$0.48$0.2753.78 million shs$10.81 million
03/21/2024$0.32$0.26
-17.72%		$0.30$0.246.43 million shs$7.17 million
03/20/2024$0.44$0.32
-28.18%		$0.37$0.3110.56 million shs$8.71 million
03/19/2024$0.19$0.44
+131.58%		$0.60$0.34213.48 million shs$12.13 million
03/18/2024$0.18$0.19
+8.14%		$0.20$0.1812.13 million shs$5.24 million
03/15/2024$0.17$0.18
+3.96%		$0.20$0.17574,846 shs$4.84 million
03/14/2024$0.18$0.17
-5.48%		$0.18$0.16236,738 shs$4.66 million
This 1 Biotech Stock has been shocking the markets (Ad)

Save the Date: BioStem's 2024 Q1 Call Coming Up!

Sign Up for the Live Broadcast here
03/13/2024$0.16$0.18
+8.69%		$0.19$0.16598,479 shs$4.93 million
03/12/2024$0.16$0.16
+0.06%		$0.17$0.16438,712 shs$4.53 million
03/11/2024$0.15$0.16
+7.45%		$0.17$0.15406,146 shs$4.53 million
03/08/2024$0.16$0.15
-3.77%		$0.16$0.14386,186 shs$4.22 million
03/07/2024$0.16$0.16
-1.24%		$0.16$0.14324,813 shs$4.44 million
03/06/2024$0.16$0.16
+3.21%		$0.17$0.15371,705 shs$4.44 million
03/05/2024$0.15$0.16
+1.30%		$0.16$0.15325,067 shs$4.30 million
03/04/2024$0.16$0.15
-3.75%		$0.16$0.151.06 million shs$4.24 million
03/01/2024$0.16$0.16
-2.44%		$0.18$0.16992,469 shs$4.41 million
02/29/2024$0.18$0.16
-8.89%		$0.20$0.161.91 million shs$4.52 million
02/28/2024$0.19$0.18
-2.70%		$0.20$0.17746,708 shs$4.96 million
02/27/2024$0.20$0.19
-7.04%		$0.25$0.183.75 million shs$5.10 million
02/26/2024$0.19$0.20
+4.62%		$0.21$0.18354,479 shs$5.48 million
02/23/2024$0.20$0.19
-4.70%		$0.21$0.1896,125 shs$5.24 million
02/22/2024$0.21$0.20
-4.91%		$0.20$0.18167,376 shs$5.50 million
02/21/2024$0.20$0.21
+3.45%		$0.21$0.19110,560 shs$5.79 million
02/20/2024$0.19$0.20
+7.41%		$0.20$0.18255,465 shs$5.59 million
02/19/2024$0.19$0.19$0.19$0.17115,200 shs$5.21 million
02/16/2024$0.19$0.19
-0.05%		$0.19$0.17115,226 shs$5.21 million
02/15/2024$0.18$0.19
+3.39%		$0.19$0.18157,331 shs$5.21 million
02/14/2024$0.18$0.18
+2.87%		$0.18$0.17178,938 shs$5.04 million
02/13/2024$0.18$0.18
-1.06%		$0.18$0.17126,481 shs$4.90 million
02/12/2024$0.18$0.18
-0.22%		$0.21$0.17915,581 shs$4.95 million
02/09/2024$0.17$0.18
+5.88%		$0.19$0.16541,914 shs$4.96 million
02/08/2024$0.18$0.17
-5.29%		$0.18$0.17319,267 shs$4.69 million

Related Companies:
This page (NASDAQ:OTRK) was last updated on 5/9/2024 by MarketBeat.com Staff

From Our Partners
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Dems have chosen Biden replacement?
Paradigm Press
This 1 Biotech Stock has been shocking the markets
Huge Alerts
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
He Is Giving Away Bitcoin
Crypto Swap Profits
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Trump Asset Seizure Threat Alert: Could Your Savings Be Next?
American Hartford Gold Group
Urgent Nvidia Warning
Altimetry