Free Trial

Ontrak (OTRK) Stock Chart & Stock Price History

Ontrak logo
$1.44 -0.01 (-0.69%)
Closing price 05/1/2025 03:48 PM Eastern
Extended Trading
$1.44 0.00 (0.00%)
As of 05:15 AM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Ontrak Stock Price Performance

5 Day
Performance
-2.70%
1 Month
Performance
-2.04%
3 Month
Performance
-14.29%
6 Month
Performance
-22.16%
Year-To-Date
Performance
-19.55%
1 Year
Performance
-63.36%
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.

OTRK Stock Chart for Friday, May, 2, 2025

Ontrak Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/01/2025$1.45$1.44
-0.69%
$1.47$1.4115,303 shs$6.07 million
04/30/2025$1.51$1.45
-3.97%
$1.52$1.4213,799 shs$6.12 million
04/29/2025$1.49$1.51
+1.34%
$1.53$1.4314,127 shs$6.37 million
04/28/2025$1.48$1.49
+0.68%
$1.52$1.4612,496 shs$6.29 million
04/25/2025$1.47$1.48
+1.02%
$1.54$1.4015,108 shs$6.24 million
04/24/2025$1.54$1.47
-4.87%
$1.65$1.4464,887 shs$6.18 million
04/23/2025$1.43$1.54
+7.69%
$1.56$1.4521,298 shs$6.50 million
04/22/2025$1.44$1.43
-0.69%
$1.46$1.414,686 shs$6.03 million
04/21/2025$1.41$1.44
+2.13%
$1.48$1.3712,839 shs$6.07 million
04/18/2025$1.41$1.41$1.47$1.3812,785 shs$5.95 million
04/17/2025$1.43$1.41
-1.40%
$1.47$1.3812,785 shs$5.95 million
04/16/2025$1.50$1.43
-4.67%
$1.64$1.3525,804 shs$6.03 million
04/15/2025$1.66$1.50
-9.64%
$1.78$1.4547,459 shs$6.33 million
04/14/2025$1.57$1.66
+5.77%
$1.68$1.5934,434 shs$7.00 million
04/11/2025$1.51$1.57
+3.94%
$1.57$1.5113,253 shs$6.62 million
04/10/2025$1.54$1.51
-1.63%
$1.58$1.518,777 shs$6.37 million
04/09/2025$1.54$1.54
-0.32%
$1.57$1.487,845 shs$6.48 million
04/09/2025$1.54$1.54
-0.32%
$1.57$1.487,845 shs$6.48 million
04/08/2025$1.43$1.54
+8.07%
$1.56$1.4513,827 shs$6.50 million
04/08/2025$1.43$1.54
+8.07%
$1.56$1.4513,827 shs$6.50 million
04/07/2025$1.45$1.43
-1.84%
$1.52$1.3821,114 shs$6.01 million
04/04/2025$1.41$1.45
+3.32%
$1.48$1.3926,290 shs$6.12 million
04/03/2025$1.47$1.41
-4.42%
$1.48$1.3610,884 shs$5.93 million
04/02/2025$1.46$1.47
+0.96%
$1.51$1.464,148 shs$6.20 million
04/01/2025$1.45$1.46
+0.41%
$1.56$1.4533,453 shs$6.14 million

This page (NASDAQ:OTRK) was last updated on 5/2/2025 by MarketBeat.com Staff
From Our Partners