Free Trial

Ontrak (OTRK) Stock Chart & Stock Price History

→ The Gold Grab of the Century (From Colonial Metals) (Ad)
Free OTRK Stock Alerts
$0.31
-0.02 (-6.31%)
(As of 12:00 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media

Ontrak Stock Price Performance

5 Day
Performance
+31.88%
1 Month
Performance
-22.38%
3 Month
Performance
+42.31%
6 Month
Performance
-65.46%
Year-To-Date
Performance
-16.96%
1 Year
Performance
-87.09%
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

Ad Insiders Exposed
The Hard Truth About Investing For Retirement
Here’s the cold, hard truth about investing: The more capital you have, the more risk averse you can afford to be. But when you’re staring down the barrel of retirement and you’ve only got 5, 10, 50 or $100,000 saved, you’ve got to be more aggressive. In an exclusive online training, the Market expert Steven Place is revealing a powerful “roadmap” that’s leading everyday investors to easy, triple-digit wins, even if they don’t have a lot of experience in trading.
Click To Access This Powerful Training Right Now!

OTRK Stock Chart for Friday, April, 26, 2024

OTRK Chart by TradingView

Ontrak Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/25/2024$0.34$0.33
-0.69%		$0.34$0.32413,305 shs$9.18 million
04/24/2024$0.35$0.34
-3.15%		$0.39$0.33920,349 shs$9.24 million
04/23/2024$0.30$0.35
+16.72%		$0.37$0.311.71 million shs$9.54 million
04/22/2024$0.25$0.30
+17.47%		$0.31$0.271.75 million shs$8.17 million
04/19/2024$0.27$0.25
-8.05%		$0.28$0.241.79 million shs$6.96 million
04/18/2024$0.37$0.27
-24.85%		$0.37$0.262.65 million shs$7.57 million
04/17/2024$0.46$0.37
-20.57%		$0.39$0.373.26 million shs$10.07 million
04/16/2024$0.44$0.46
+4.55%		$0.51$0.425.77 million shs$12.68 million
04/15/2024$0.39$0.44
+12.82%		$0.47$0.392.77 million shs$12.13 million
04/12/2024$0.38$0.39
+4.00%		$0.45$0.384.93 million shs$10.75 million
04/11/2024$0.37$0.38
+0.81%		$0.38$0.374.62 million shs$10.34 million
04/10/2024$0.37$0.37
+1.92%		$0.40$0.371.44 million shs$10.25 million
04/09/2024$0.36$0.37
+0.66%		$0.42$0.352.11 million shs$10.06 million
04/08/2024$0.34$0.36
+6.87%		$0.38$0.351.11 million shs$9.99 million
04/05/2024$0.39$0.34
-13.00%		$0.39$0.322.54 million shs$9.35 million
04/04/2024$0.44$0.39
-10.86%		$0.45$0.372.30 million shs$10.75 million
04/03/2024$0.49$0.44
-10.71%		$0.49$0.403.40 million shs$12.06 million
04/02/2024$0.45$0.49
+10.11%		$0.57$0.446.12 million shs$13.50 million
04/01/2024$0.51$0.45
-12.16%		$0.57$0.445.15 million shs$12.27 million
03/29/2024$0.51$0.51$1.07$0.3843.85 million shs$13.96 million
03/28/2024$0.60$0.51
-14.86%		$1.07$0.3843.70 million shs$13.96 million
03/27/2024$0.43$0.60
+38.69%		$0.64$0.4621.49 million shs$16.40 million
03/26/2024$0.36$0.43
+17.86%		$0.46$0.355.10 million shs$11.83 million
03/25/2024$0.39$0.36
-7.17%		$0.42$0.353.88 million shs$10.03 million
03/22/2024$0.26$0.39
+50.81%		$0.48$0.2753.78 million shs$10.81 million
03/21/2024$0.32$0.26
-17.72%		$0.30$0.246.43 million shs$7.17 million
03/20/2024$0.44$0.32
-28.18%		$0.37$0.3110.56 million shs$8.71 million
03/19/2024$0.19$0.44
+131.58%		$0.60$0.34213.48 million shs$12.13 million
03/18/2024$0.18$0.19
+8.14%		$0.20$0.1812.13 million shs$5.24 million
03/15/2024$0.17$0.18
+3.96%		$0.20$0.17574,846 shs$4.84 million
03/14/2024$0.18$0.17
-5.48%		$0.18$0.16236,738 shs$4.66 million
03/13/2024$0.16$0.18
+8.69%		$0.19$0.16598,479 shs$4.93 million
03/12/2024$0.16$0.16
+0.06%		$0.17$0.16438,712 shs$4.53 million
03/11/2024$0.15$0.16
+7.45%		$0.17$0.15406,146 shs$4.53 million
03/08/2024$0.16$0.15
-3.77%		$0.16$0.14386,186 shs$4.22 million
03/07/2024$0.16$0.16
-1.24%		$0.16$0.14324,813 shs$4.44 million
03/06/2024$0.16$0.16
+3.21%		$0.17$0.15371,705 shs$4.44 million
03/05/2024$0.15$0.16
+1.30%		$0.16$0.15325,067 shs$4.30 million
03/04/2024$0.16$0.15
-3.75%		$0.16$0.151.06 million shs$4.24 million
03/01/2024$0.16$0.16
-2.44%		$0.18$0.16992,469 shs$4.41 million
The Gold Grab of the Century (Ad)

When central banks buy gold… The rich buy right along with them. And central banks are buying at breakneck pace. Last year… 1,037 tons. Just 45 tons less than the record set two years ago.

That's why we have released our Free Precious Metals Investment Guide.
02/29/2024$0.18$0.16
-8.89%		$0.20$0.161.91 million shs$4.52 million
02/28/2024$0.19$0.18
-2.70%		$0.20$0.17746,708 shs$4.96 million
02/27/2024$0.20$0.19
-7.04%		$0.25$0.183.75 million shs$5.10 million
02/26/2024$0.19$0.20
+4.62%		$0.21$0.18354,479 shs$5.48 million
02/23/2024$0.20$0.19
-4.70%		$0.21$0.1896,125 shs$5.24 million
02/22/2024$0.21$0.20
-4.91%		$0.20$0.18167,376 shs$5.50 million
02/21/2024$0.20$0.21
+3.45%		$0.21$0.19110,560 shs$5.79 million
02/20/2024$0.19$0.20
+7.41%		$0.20$0.18255,465 shs$5.59 million
02/19/2024$0.19$0.19$0.19$0.17115,200 shs$5.21 million
02/16/2024$0.19$0.19
-0.05%		$0.19$0.17115,226 shs$5.21 million
02/15/2024$0.18$0.19
+3.39%		$0.19$0.18157,331 shs$5.21 million
02/14/2024$0.18$0.18
+2.87%		$0.18$0.17178,938 shs$5.04 million
02/13/2024$0.18$0.18
-1.06%		$0.18$0.17126,481 shs$4.90 million
02/12/2024$0.18$0.18
-0.22%		$0.21$0.17915,581 shs$4.95 million
02/09/2024$0.17$0.18
+5.88%		$0.19$0.16541,914 shs$4.96 million
02/08/2024$0.18$0.17
-5.29%		$0.18$0.17319,267 shs$4.69 million
02/07/2024$0.18$0.18
+2.45%		$0.21$0.18345,789 shs$4.95 million
02/06/2024$0.20$0.18
-10.70%		$0.20$0.15556,809 shs$4.83 million
02/05/2024$0.22$0.20
-12.18%		$0.23$0.19432,254 shs$5.41 million
02/02/2024$0.21$0.22
+5.58%		$0.24$0.21210,321 shs$6.16 million
02/01/2024$0.22$0.21
-3.77%		$0.23$0.20328,420 shs$5.83 million
01/31/2024$0.23$0.22
-2.27%		$0.22$0.20397,988 shs$6.06 million
01/30/2024$0.22$0.23
+2.27%		$0.23$0.21107,975 shs$6.20 million
01/29/2024$0.24$0.22
-7.72%		$0.25$0.22368,988 shs$6.06 million
01/26/2024$0.24$0.23
-2.46%		$0.25$0.22124,757 shs$6.45 million
01/25/2024$0.23$0.24
+4.76%		$0.24$0.2191,478 shs$6.61 million

Related Companies:
This page (NASDAQ:OTRK) was last updated on 4/26/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
These AI trades triggered this morning (545% return)
Prosper Trading Academy
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Priority Gold
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Rich Dad Poor Dad Author Shocks Millions With 2024 Crash Warning
American Hartford Gold Group
Trump is sounding the alarm
Preserve Gold