Get the Stockscreener App
1.64
4.46%
0.07
After Hours:
1.69
0.05
+3.05%
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 May 09, 2025, is $1.64.
- 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 1,115% to $1.64 now.
- The 52-week high stock price for OTRK is $5.53, representing a 237.20% increase from the current share price, occurred on October 08, 2024.
- The 52-week low stock price for OTRK is $1.31, indicating a -20.12% decrease from the current share price, occurred on March 04, 2025.
- The closing price of Ontrak Inc (OTRK) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| May 09, 2025 | $1.70 | $1.58 | $0.12 | 31,779.0 | +4.46% |
| May 08, 2025 | $1.58 | $1.51 | $0.065 | 6,870.0 | +2.61% |
| May 07, 2025 | $1.58 | $1.50 | $0.0799 | 4,920.0 | +1.32% |
| May 06, 2025 | $1.59 | $1.46 | $0.1289 | 8,621.0 | -2.58% |
| May 05, 2025 | $1.59 | $1.50 | $0.09 | 11,273.0 | +4.03% |
| May 02, 2025 | $1.50 | $1.41 | $0.09 | 25,219.0 | +3.47% |
| May 01, 2025 | $1.47 | $1.41 | $0.06 | 15,302.0 | -0.69% |
| Apr 30, 2025 | $1.52 | $1.42 | $0.10 | 13,799.0 | -3.97% |
| Apr 29, 2025 | $1.53 | $1.43 | $0.0986 | 14,127.0 | +1.34% |
| Apr 28, 2025 | $1.52 | $1.46 | $0.0583 | 12,496.0 | +0.68% |
| Apr 25, 2025 | $1.53 | $1.40 | $0.135 | 15,108.0 | +1.02% |
| Apr 24, 2025 | $1.65 | $1.44 | $0.21 | 64,757.0 | -4.87% |
| Apr 23, 2025 | $1.56 | $1.45 | $0.115 | 21,297.0 | +7.69% |
| Apr 22, 2025 | $1.46 | $1.41 | $0.0499 | 4,686.0 | -0.69% |
| Apr 21, 2025 | $1.48 | $1.37 | $0.1095 | 11,401.0 | +2.13% |
| Apr 17, 2025 | $1.47 | $1.38 | $0.0899 | 12,785.0 | -1.40% |
| Apr 16, 2025 | $1.64 | $1.35 | $0.2861 | 25,804.0 | -4.67% |
| Apr 15, 2025 | $1.78 | $1.45 | $0.3295 | 47,459.0 | -9.64% |
| Apr 14, 2025 | $1.68 | $1.59 | $0.091 | 33,315.0 | +5.77% |
| Apr 11, 2025 | $1.57 | $1.51 | $0.06 | 12,453.0 | +3.94% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $1.70 | $1.41 | $0.29 | 135,763.0 | +13.10% |
| Apr, 2025 | $1.78 | $1.35 | $0.4261 | 413,927.0 | +0.00% |
| Mar, 2025 | $1.73 | $1.31 | $0.42 | 203,422.0 | -2.03% |
| Feb, 2025 | $1.75 | $1.36 | $0.393 | 481,789.0 | -11.90% |
| Jan, 2025 | $1.95 | $1.63 | $0.32 | 871,653.0 | -6.15% |
Ontrak Inc Stock (OTRK) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $2.00 | $1.41 | $0.5899 | 1,163,134.0 | +10.56% |
| Nov, 2024 | $1.97 | $1.70 | $0.2712 | 880,996.0 | -0.55% |
| 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% |
0.13%
0.99%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):