Free Trial

Ontrak (OTRK) Stock Chart & Stock Price History

Ontrak logo
$1.55 -0.01 (-0.64%)
As of 01:40 PM Eastern
This is a fair market value price provided by Polygon.io. Learn more.

Ontrak Stock Price Performance

The Ontrak (OTRK) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 61.44%, with a year-to-date return of -13.41%. In the past month, the stock has increased 8.39%, reflecting recent market activity.

As of the latest close, Ontrak traded at $1.56 with a market cap of $6.58 million and volume of 17,937 shares. Five years ago, the stock traded at a split-adjusted price of $1,752.30, representing a 99.91% decrease over that period. At the time, it had a market cap of $330.80 million and a volume of 4,210 shares.

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.

5 Day
Performance
0.00%
1 Month
Performance
+8.39%
3 Month
Performance
-2.64%
Year-To-Date
Performance
-13.41%
1 Year
Performance
-61.44%
5 Year
Performance
-99.91%

OTRK Stock Chart for Thursday, May, 22, 2025

Ontrak Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/21/2025$1.57$1.56
-0.64%
$1.67$1.5017,937 shs$6.58 million
05/20/2025$1.58$1.57
-0.63%
$1.65$1.5331,761 shs$6.62 million
05/19/2025$1.55$1.58
+1.94%
$1.68$1.5420,157 shs$6.66 million
05/16/2025$1.62$1.55
-4.32%
$1.70$1.5043,628 shs$6.54 million
05/15/2025$1.72$1.62
-6.03%
$1.75$1.5548,577 shs$6.83 million
05/14/2025$1.66$1.72
+3.86%
$1.78$1.6543,517 shs$7.27 million
05/13/2025$1.70$1.66
-2.35%
$1.72$1.6212,857 shs$7.00 million
05/12/2025$1.64$1.70
+3.66%
$1.73$1.6535,993 shs$7.17 million
05/09/2025$1.56$1.64
+5.47%
$1.70$1.5831,884 shs$6.92 million
05/08/2025$1.53$1.56
+1.70%
$1.58$1.526,970 shs$6.56 million
05/07/2025$1.53$1.53
-0.33%
$1.58$1.504,920 shs$6.45 million
05/06/2025$1.55$1.53
-1.03%
$1.59$1.468,621 shs$6.47 million
05/05/2025$1.49$1.55
+4.03%
$1.59$1.5011,273 shs$6.54 million
05/02/2025$1.44$1.49
+3.47%
$1.50$1.4125,229 shs$6.29 million
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

This page (NASDAQ:OTRK) was last updated on 5/22/2025 by MarketBeat.com Staff
From Our Partners