Free Trial

Ontrak (OTRK) Stock Chart & Stock Price History

→ Elon’s New Device is About to Shock the World (From InvestorPlace) (Ad)
Free OTRK Stock Alerts
$0.26
-0.02 (-7.27%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media

Ontrak Stock Price Performance

5 Day
Performance
-14.43%
1 Month
Performance
+0.99%
3 Month
Performance
+34.99%
6 Month
Performance
-58.20%
Year-To-Date
Performance
-36.41%
1 Year
Performance
-89.63%
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 InvestorPlace
Elon’s New Device is About to Shock the World
Using this device you see above… Elon Musk just tested a new type of A.I. that according to Wired Magazine will usher in… “The next step in human evolution.”
Click here to see the details because there’s a lot of money at stake.

OTRK Stock Chart for Sunday, May, 19, 2024

OTRK Chart by TradingView

Ontrak Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$0.28$0.26
-8.57%		$0.28$0.25897,474 shs$12.23 million
05/16/2024$0.27$0.28
+4.22%		$0.29$0.27364,526 shs$13.38 million
05/15/2024$0.30$0.27
-10.20%		$0.31$0.26717,122 shs$12.84 million
05/14/2024$0.28$0.30
+6.58%		$0.32$0.281.90 million shs$14.30 million
05/13/2024$0.27$0.28
+2.08%		$0.31$0.27628,862 shs$13.41 million
05/10/2024$0.26$0.27
+5.35%		$0.28$0.26391,878 shs$13.14 million
05/09/2024$0.26$0.26
-0.19%		$0.27$0.25200,104 shs$12.47 million
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
Bible Shocker: Have You Seen Elon Musk’s Miracle? (Ad)

Breaking News: Elon Musk Invents New Type of A.I. (Shocking) Elon Musk is about to shock the world again with this new type of A.I.… Minting new millionaires in the process.

Click here for the full story…
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
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

Related Companies:
This page (NASDAQ:OTRK) was last updated on 5/19/2024 by MarketBeat.com Staff

From Our Partners
Bill Gates is all about this tiny $2 stock
Timothy Sykes
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Dems have chosen Biden replacement?
Paradigm Press
Man who spotted Apple at $1.49 says: “Buy These 6 AI Stocks.”
InvestorPlace
Forget Bitcoin: This $8 Stock Is the Next Big Thing
Behind the Markets
[URGENT] DO NOT Touch These AI Stocks!
Weiss Ratings
Buy this small stock before coming AI Tidal Wave
Chaikin Analytics
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media