Get the Stockscreener App
1.85
2.78%
0.05
Ontrak Inc Stock (OTRK) Price History
The historical daily chart and data for Ontrak Inc stock (OTRK), show that the latest closing stock price as of November 27, 2024, is $1.85.
- Ontrak Inc all-time high stock price is $99.89, occurred on January 27, 2021.
- The lowest Ontrak Inc stock price recorded was $0.135 on March 08, 2024. Since then, Ontrak Inc's stock price has risen over 1,270% to $1.85 now.
- The 52-week high stock price for OTRK is $16.05, representing a 767.57% increase from the current share price, occurred on March 28, 2024.
- The 52-week low stock price for OTRK is $1.70, indicating a -8.11% decrease from the current share price, occurred on November 06, 2024.
- The closing price of Ontrak Inc (OTRK) stock in the beginning of 2023 was $6.48. The stock closed the year at $0.3676, a loss of over -94.33% for the year.
The table below shows more information about OTRK historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 27, 2024 | $1.85 | $1.80 | $0.05 | 22,624.0 | +2.78% |
| Nov 26, 2024 | $1.88 | $1.80 | $0.08 | 20,947.0 | -2.17% |
| Nov 25, 2024 | $1.86 | $1.82 | $0.04 | 27,432.0 | +1.10% |
| Nov 22, 2024 | $1.85 | $1.75 | $0.10 | 32,739.0 | -0.55% |
| Nov 21, 2024 | $1.88 | $1.75 | $0.13 | 46,641.0 | +0.00% |
| Nov 20, 2024 | $1.89 | $1.74 | $0.1463 | 43,523.0 | +1.67% |
| Nov 19, 2024 | $1.83 | $1.70 | $0.1299 | 42,707.0 | +2.86% |
| Nov 18, 2024 | $1.75 | $1.70 | $0.05 | 38,756.0 | +1.16% |
| Nov 15, 2024 | $1.75 | $1.70 | $0.05 | 39,791.0 | -2.81% |
| Nov 14, 2024 | $1.82 | $1.71 | $0.11 | 85,802.0 | -5.32% |
| Nov 13, 2024 | $1.97 | $1.79 | $0.1812 | 70,993.0 | +1.08% |
| Nov 12, 2024 | $1.97 | $1.80 | $0.1696 | 74,474.0 | +1.09% |
| Nov 11, 2024 | $1.87 | $1.78 | $0.0884 | 45,231.0 | +0.55% |
| Nov 08, 2024 | $1.84 | $1.76 | $0.0821 | 45,505.0 | +1.67% |
| Nov 07, 2024 | $1.82 | $1.75 | $0.07 | 46,568.0 | +4.65% |
| Nov 06, 2024 | $1.82 | $1.70 | $0.12 | 65,926.0 | -5.49% |
| Nov 05, 2024 | $1.85 | $1.75 | $0.10 | 28,787.0 | +2.82% |
| Nov 04, 2024 | $1.88 | $1.77 | $0.11 | 30,801.0 | -4.32% |
| Nov 01, 2024 | $1.87 | $1.77 | $0.0965 | 46,081.0 | +2.21% |
| Oct 31, 2024 | $1.86 | $1.75 | $0.11 | 64,216.0 | +1.69% |
| Oct 30, 2024 | $1.89 | $1.75 | $0.1429 | 48,949.0 | -3.26% |
| Oct 29, 2024 | $1.90 | $1.81 | $0.09 | 43,261.0 | +1.10% |
Ontrak Inc Stock (OTRK) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Ontrak Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of OTRK shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ontrak Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Ontrak Inc Stock (OTRK) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $1.97 | $1.70 | $0.2712 | 877,952.0 | +2.21% |
| Oct, 2024 | $5.53 | $1.75 | $3.78 | 103,517,312.0 | -25.51% |
| Sep, 2024 | $3.98 | $2.40 | $1.58 | 1,956,216.7 | -22.71% |
| Aug, 2024 | $4.05 | $2.85 | $1.20 | 578,142.3 | -20.33% |
| Jul, 2024 | $4.35 | $2.71 | $1.63 | 366,014.9 | +27.59% |
| Jun, 2024 | $4.09 | $2.45 | $1.64 | 345,508.7 | -17.85% |
| May, 2024 | $4.84 | $3.31 | $1.53 | 697,493.2 | -8.39% |
| Apr, 2024 | $8.61 | $3.60 | $5.01 | 3,740,233.1 | -45.91% |
| Mar, 2024 | $16.05 | $2.03 | $14.03 | 24,667,350.5 | +208.90% |
| Feb, 2024 | $3.75 | $2.25 | $1.50 | 778,796.1 | -25.42% |
| Jan, 2024 | $6.30 | $3.02 | $3.28 | 207,082.4 | -45.16% |
Ontrak Inc Stock (OTRK) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $9.07 | $5.55 | $3.52 | 160,303.2 | -29.96% |
| Nov, 2023 | $21.29 | $8.25 | $13.04 | 121,074.7 | -46.50% |
| Oct, 2023 | $16.50 | $9.75 | $6.75 | 62,402.2 | +23.70% |
| Sep, 2023 | $14.70 | $11.94 | $2.76 | 60,767.7 | -6.26% |
| Aug, 2023 | $40.48 | $13.84 | $26.64 | 75,718.5 | -61.55% |
| Jul, 2023 | $40.65 | $5.25 | $35.40 | 219,805.9 | +408.47% |
| Jun, 2023 | $10.20 | $6.45 | $3.75 | 264,227.6 | +4.89% |
| May, 2023 | $8.07 | $6.00 | $2.07 | 132,423.8 | +6.66% |
| Apr, 2023 | $8.25 | $6.17 | $2.08 | 94,451.4 | -20.09% |
| Mar, 2023 | $9.94 | $6.15 | $3.79 | 433,774.1 | -14.98% |
| Feb, 2023 | $17.55 | $9.02 | $8.53 | 545,894.3 | -46.00% |
| Jan, 2023 | $24.75 | $5.10 | $19.65 | 15,609,440.5 | +212.84% |
Ontrak Inc Stock (OTRK) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $6.90 | $5.13 | $1.77 | 188,311.5 | -14.51% |
| Nov, 2022 | $7.20 | $5.26 | $1.93 | 218,951.5 | +11.69% |
| Oct, 2022 | $7.62 | $5.34 | $2.28 | 241,727.1 | -18.09% |
| Sep, 2022 | $11.40 | $6.84 | $4.56 | 398,517.7 | -27.74% |
| Aug, 2022 | $25.20 | $9.45 | $15.75 | 7,114,925.1 | +0.06% |
| Jul, 2022 | $20.85 | $9.00 | $11.85 | 418,054.0 | -38.68% |
| Jun, 2022 | $29.55 | $15.90 | $13.65 | 393,041.8 | -44.21% |
| May, 2022 | $31.20 | $15.45 | $15.75 | 1,152,150.3 | +59.66% |
| Apr, 2022 | $35.55 | $17.40 | $18.15 | 323,708.7 | -47.46% |
| Mar, 2022 | $44.70 | $24.60 | $20.10 | 844,300.0 | -15.49% |
| Feb, 2022 | $53.85 | $32.10 | $21.75 | 402,069.1 | -22.54% |
| Jan, 2022 | $99.30 | $40.35 | $58.95 | 592,518.1 | -44.99% |
0.88%
1.35%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):