Ontrak (OTRK) Stock Chart & Stock Price History $0.49 +0.04 (+9.68%) Closing price 04:00 PM EasternExtended Trading$0.48 -0.01 (-1.64%) As of 07:57 PM 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. Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsHeadlinesInsider TradesSEC FilingsShort InterestTrendsBuy This Stock 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 86.04%, with a year-to-date return of -72.79%. In the past month, the stock has decreased 65.94%, reflecting recent market activity. As of the latest close, Ontrak traded at $0.44 with a market cap of $1.87 million and volume of 520,979 shares. Five years ago, the stock traded at a split-adjusted price of $2,330.10, representing a 99.98% decrease over that period. At the time, it had a market cap of $440.65 million and a volume of 3,554 shares. 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. Email Address 5 Day Performance+15.40%1 Month Performance-65.94%3 Month Performance-70.66%Year-To-Date Performance-72.79%1 Year Performance-86.04%5 Year Performance-99.98% OTRK Stock Chart for Monday, July, 14, 2025 OTRK Chart by TradingView Ontrak Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization07/11/2025$0.44$0.44+1.37%$0.45$0.42520,979 shs$1.87 million07/10/2025$0.42$0.44+3.79%$0.45$0.41767,874 shs$1.85 million07/09/2025$0.44$0.42-3.52%$0.45$0.411.49 million shs$1.78 million07/08/2025$0.44$0.44-0.59%$0.45$0.421.27 million shs$1.85 million07/07/2025$0.49$0.44-9.84%$0.47$0.442.28 million shs$1.86 million07/04/2025$0.49$0.49$0.52$0.469.85 million shs$2.06 million07/03/2025$0.48$0.49+1.04%$0.52$0.469.85 million shs$2.06 million07/02/2025$0.46$0.48+5.05%$0.49$0.431.37 million shs$2.04 million07/01/2025$0.50$0.46-7.87%$0.50$0.422.19 million shs$1.94 million06/30/2025$0.55$0.50-9.81%$0.55$0.48993,790 shs$2.11 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. 06/27/2025$0.97$0.55-43.10%$0.59$0.503.29 million shs$2.34 million06/26/2025$0.98$0.97-0.65%$1.00$0.9382,908 shs$4.10 million06/25/2025$1.05$0.98-6.76%$1.05$0.9493,359 shs$4.13 million06/24/2025$1.33$1.05-21.05%$1.39$1.02217,021 shs$4.43 million06/23/2025$1.38$1.33-3.62%$1.37$1.3218,353 shs$5.61 million06/20/2025$1.39$1.38-0.72%$1.39$1.386,104 shs$5.82 million06/19/2025$1.39$1.39$1.40$1.376,440 shs$5.87 million06/18/2025$1.39$1.39$1.40$1.376,440 shs$5.86 million06/17/2025$1.42$1.39-2.11%$1.45$1.3741,612 shs$5.86 million06/16/2025$1.43$1.42-0.70%$1.43$1.4213,404 shs$5.99 million06/13/2025$1.46$1.43-2.05%$1.47$1.437,116 shs$6.03 million Related Companies SSY Stock Chart ATIP Stock Chart ACON Stock Chart DHAC Stock Chart VSEE Stock Chart NIVF Stock Chart BACK Stock Chart BTTX Stock Chart UPHL Stock Chart ACONW 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 7/14/2025 by MarketBeat.com Staff From Our PartnersMarket Panic: Trump Just Dropped a Bomb on Your Stockstock Market Panic: Trump Just Dropped a Bomb on Your Stocks The market is in freefall—and Trump's new tarif...American Alternative | SponsoredBanks aren’t ready for this altcoin—are you?Our expert analysts have identified a $100 billion gap in the crypto market. Only one project is perfectly ...Crypto 101 Media | SponsoredINVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting OffRight now, we’re witnessing a monumental shift in the world.Traders Agency | SponsoredEveryone’s watching Nvidia right now. Here’s why I’m excited.So, unless you’ve been living under a rock, you probably saw the news… Nvidia just signed a $7 BILLION deal...Timothy Sykes | SponsoredHedge fund legend humiliates Bitcoin tradersLarry Benedict made $274 million trading on Wall Street… Barron’s ranked his hedge fund in the top 1% world...Brownstone Research | SponsoredTrump wipes out trillions overnight…Is there anybody more powerful than Donald Trump right now? In a single tariff announcement, he wiped out n...Porter & Company | SponsoredAn extra $1,000 per month?A little-known Title 15 provision could let you collect instant payouts — $100 to $1,000 — directly from your ...TradeSmith | SponsoredThis Social Security Shift Could Boost Benefits by 400%If you currently collect Social Security—or plan to in the future—this may be one of the most important update...InvestorPlace | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten 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 for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. 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.
Free OTRK Stock Alerts