Ontrak (OTRK) Stock Chart & Stock Price History → The Only Energy Play You Should Be Looking At (From Wealthpin Pro) (Ad) Free OTRK Stock Alerts $0.22 0.00 (-0.92%) (As of 05:26 PM ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestTrendsStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestTrends Ontrak Stock Price Performance5 Day Performance-12.51%1 Month Performance-21.83%3 Month Performance+39.93%6 Month Performance-59.22%Year-To-Date Performance-46.61%1 Year Performance-92.26% 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 Email Address Ad Wealthpin ProThe Only Energy Play You Should Be Looking AtOpen AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has already inked deals with the Department of Energy.Click here to get all the information about it. OTRK Stock Chart for Monday, June, 10, 2024 OTRK Chart by TradingView Ontrak Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization06/07/2024$0.24$0.23-5.57%$0.24$0.22226,155 shs$10.89 million06/06/2024$0.24$0.24-1.72%$0.25$0.23271,026 shs$11.54 million06/05/2024$0.26$0.24-5.88%$0.26$0.23507,607 shs$11.74 million06/04/2024$0.26$0.26-1.52%$0.27$0.25359,725 shs$12.47 million06/03/2024$0.25$0.26+5.18%$0.27$0.25354,482 shs$12.66 million05/31/2024$0.26$0.25-4.56%$0.27$0.25187,859 shs$12.04 million Get the Latest News and Ratings for OTRK and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Ontrak and its competitors with MarketBeat's FREE daily newsletter. 05/30/2024$0.24$0.26+9.13%$0.27$0.24406,976 shs$12.62 million05/29/2024$0.26$0.24-5.49%$0.25$0.24276,100 shs$12.23 million05/28/2024$0.27$0.26-5.66%$0.27$0.25281,890 shs$12.23 million05/27/2024$0.27$0.27$0.28$0.27192,500 shs$12.97 million05/24/2024$0.27$0.27+0.51%$0.28$0.27191,582 shs$13.11 million05/23/2024$0.27$0.27+1.49%$0.28$0.26380,645 shs$13.05 million05/22/2024$0.27$0.27$0.28$0.26130,643 shs$12.86 million05/21/2024$0.26$0.27+3.04%$0.27$0.26159,710 shs$12.86 million05/20/2024$0.26$0.26+2.00%$0.28$0.25343,134 shs$12.48 million05/17/2024$0.28$0.26-8.57%$0.28$0.25897,474 shs$12.23 million05/16/2024$0.27$0.28+4.22%$0.29$0.27364,526 shs$13.38 million05/15/2024$0.30$0.27-10.20%$0.31$0.26717,122 shs$12.84 million05/14/2024$0.28$0.30+6.58%$0.32$0.281.90 million shs$14.30 million05/13/2024$0.27$0.28+2.08%$0.31$0.27628,862 shs$13.41 million05/10/2024$0.26$0.27+5.35%$0.28$0.26391,878 shs$13.14 million05/09/2024$0.26$0.26-0.19%$0.27$0.25200,104 shs$12.47 million05/08/2024$0.27$0.26-2.07%$0.27$0.25242,559 shs$12.50 million05/07/2024$0.25$0.27+6.40%$0.28$0.25476,657 shs$12.76 million05/06/2024$0.24$0.25+5.93%$0.25$0.24823,022 shs$11.99 million05/03/2024$0.26$0.24-9.92%$0.27$0.22799,976 shs$11.25 million05/02/2024$0.27$0.26-1.21%$0.28$0.26360,978 shs$12.49 million05/01/2024$0.27$0.27-3.21%$0.27$0.26375,089 shs$12.64 million04/30/2024$0.30$0.27-7.18%$0.28$0.26546,738 shs$13.06 million04/29/2024$0.29$0.30+0.75%$0.32$0.29348,309 shs$14.07 million04/26/2024$0.33$0.29-12.01%$0.34$0.281.34 million shs$8.08 million04/25/2024$0.34$0.33-0.69%$0.34$0.32413,305 shs$9.18 million04/24/2024$0.35$0.34-3.15%$0.39$0.33920,349 shs$9.24 million04/23/2024$0.30$0.35+16.72%$0.37$0.311.71 million shs$9.54 million04/22/2024$0.25$0.30+17.47%$0.31$0.271.75 million shs$8.17 million04/19/2024$0.27$0.25-8.05%$0.28$0.241.79 million shs$6.96 million04/18/2024$0.37$0.27-24.85%$0.37$0.262.65 million shs$7.57 million04/17/2024$0.46$0.37-20.57%$0.39$0.373.26 million shs$10.07 million04/16/2024$0.44$0.46+4.55%$0.51$0.425.77 million shs$12.68 million04/15/2024$0.39$0.44+12.82%$0.47$0.392.77 million shs$12.13 millionTop 5 Tech Stocks to Buy for 2024 (Ad)The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world's most powerful tech companies (including Microsoft, Intel, and Google) investing billions. And one tiny company will be the driving force behind this new tech revolution…Click below for your free report "Top 5 Tech Stocks to Buy in 2024",04/12/2024$0.38$0.39+4.00%$0.45$0.384.93 million shs$10.75 million04/11/2024$0.37$0.38+0.81%$0.38$0.374.62 million shs$10.34 million04/10/2024$0.37$0.37+1.92%$0.40$0.371.44 million shs$10.25 million04/09/2024$0.36$0.37+0.66%$0.42$0.352.11 million shs$10.06 million04/08/2024$0.34$0.36+6.87%$0.38$0.351.11 million shs$9.99 million04/05/2024$0.39$0.34-13.00%$0.39$0.322.54 million shs$9.35 million04/04/2024$0.44$0.39-10.86%$0.45$0.372.30 million shs$10.75 million04/03/2024$0.49$0.44-10.71%$0.49$0.403.40 million shs$12.06 million04/02/2024$0.45$0.49+10.11%$0.57$0.446.12 million shs$13.50 million04/01/2024$0.51$0.45-12.16%$0.57$0.445.15 million shs$12.27 million03/29/2024$0.51$0.51$1.07$0.3843.85 million shs$13.96 million03/28/2024$0.60$0.51-14.86%$1.07$0.3843.70 million shs$13.96 million03/27/2024$0.43$0.60+38.69%$0.64$0.4621.49 million shs$16.40 million03/26/2024$0.36$0.43+17.86%$0.46$0.355.10 million shs$11.83 million03/25/2024$0.39$0.36-7.17%$0.42$0.353.88 million shs$10.03 million03/22/2024$0.26$0.39+50.81%$0.48$0.2753.78 million shs$10.81 million03/21/2024$0.32$0.26-17.72%$0.30$0.246.43 million shs$7.17 million03/20/2024$0.44$0.32-28.18%$0.37$0.3110.56 million shs$8.71 million03/19/2024$0.19$0.44+131.58%$0.60$0.34213.48 million shs$12.13 million03/18/2024$0.18$0.19+8.14%$0.20$0.1812.13 million shs$5.24 million03/15/2024$0.17$0.18+3.96%$0.20$0.17574,846 shs$4.84 million03/14/2024$0.18$0.17-5.48%$0.18$0.16236,738 shs$4.66 million03/13/2024$0.16$0.18+8.69%$0.19$0.16598,479 shs$4.93 million03/12/2024$0.16$0.16+0.06%$0.17$0.16438,712 shs$4.53 million03/11/2024$0.15$0.16+7.45%$0.17$0.15406,146 shs$4.53 million Related Companies: MGRX Stock Chart BRTX Stock Chart MRAI Stock Chart GBNHF Stock Chart CORBF Stock Chart DVA Stock Chart FMS Stock Chart SHC Stock Chart PGNY Stock Chart AGL Stock Chart Receive OTRK Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Ontrak and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:OTRK) was last updated on 6/10/2024 by MarketBeat.com Staff From Our PartnersTop 5 Tech Stocks to Buy for 2024The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...Daily Market Alerts | SponsoredTop 5 AI Stocks to Buy for 2024The electric vehicle boom is accelerating – and fast.Market Moving Trends | SponsoredNo Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for FreeOptimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...Hedgeye | SponsoredHurry! Buy this stock before the Robinhood traders do!Robinhood traders have piled $78 billion into this market... Driving tiny tech stock gains of 3,000%, 8,942...Traders Agency | SponsoredAI's Next Magnificent SevenThe Original Magnificent Seven Produced 16,894% Average Returns Over 20 Years.The Oxford Club | SponsoredMoonshot Coins for the Current Crypto RunDid you see bitcoin crossed $70k again? Don't miss the next bull run. Because while Bitcoin and Ethereum s...Crypto 101 Media | SponsoredThe Only Energy Play You Should Be Looking AtOpen AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has alr...Wealthpin Pro | SponsoredRSVP: Charles Payne’s Cash Flow WorkshopDid you know you could "cash flow" the stocks in your portfolio? Without selling a single share of stock? ...Unstoppable Prosperity | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Ontrak, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share Ontrak With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
