Free Trial

Ontrak (OTRK) Stock Chart & Stock Price History

→ “This will be one of the biggest revolutions ever.” - NVIDIA CEO (From Behind the Markets) (Ad)
Free OTRK Stock Alerts
$0.25
-0.01 (-3.83%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestTrends

Ontrak Stock Price Performance

5 Day
Performance
-7.14%
1 Month
Performance
-5.35%
3 Month
Performance
+56.88%
6 Month
Performance
-54.36%
Year-To-Date
Performance
-37.41%
1 Year
Performance
-90.71%
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 Porter & Company
Trump’s arrest is phase one
In this new documentary, you’ll discover the truth about Trump’s criminal conviction, who’s really pulling the puppet strings, and why this is just phase one in their dark plan to reshape America. It’s not just about blocking Trump’s re-election…
To get all the details, go here now.

OTRK Stock Chart for Saturday, June, 1, 2024

OTRK Chart by TradingView

Ontrak Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$0.26$0.25
-4.56%		$0.27$0.25187,859 shs$12.04 million
05/30/2024$0.24$0.26
+9.13%		$0.27$0.24406,976 shs$12.62 million
05/29/2024$0.26$0.24
-5.49%		$0.25$0.24276,100 shs$12.23 million
05/28/2024$0.27$0.26
-5.66%		$0.27$0.25281,890 shs$12.23 million
05/27/2024$0.27$0.27$0.28$0.27192,500 shs$12.97 million
05/24/2024$0.27$0.27
+0.51%		$0.28$0.27191,582 shs$13.11 million
05/23/2024$0.27$0.27
+1.49%		$0.28$0.26380,645 shs$13.05 million
05/22/2024$0.27$0.27$0.28$0.26130,643 shs$12.86 million
05/21/2024$0.26$0.27
+3.04%		$0.27$0.26159,710 shs$12.86 million
05/20/2024$0.26$0.26
+2.00%		$0.28$0.25343,134 shs$12.48 million
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
[Urgent!] Generational Wealth Gameplan (Ad)

A brand-new guide from the host of one of the world's largest cryptocurrency podcasts lays out an action plan that could help you retire quickly and comfortably in today's crypto market.

Click here to get instant access to the guide
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
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

Related Companies:
This page (NASDAQ:OTRK) was last updated on 6/1/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Dems have chosen Biden replacement?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
Nvidia is about to pass Apple
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders