Free Trial

Ontrak (OTRKP) Stock Chart & Stock Price History

→ Is Tesla going out of business? (From DTI) (Ad)
Free OTRKP Stock Alerts
$0.40
+0.04 (+11.27%)
(As of 05/6/2024 ET)
Compare
Stock AnalysisChartCompetitorsFinancialsSEC FilingsSocial Media

Ontrak Stock Price Performance

5 Day
Performance
N/A
1 Month
Performance
-31.45%
3 Month
Performance
-29.46%
6 Month
Performance
+23.28%
Year-To-Date
Performance
-22.55%
1 Year
Performance
-21.00%
Receive OTRKP 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 InvestorPlace
$21,000 in profits in six weeks?
On Wednesday, May 8, the legendary Jonathan Rose is holding his first ever Masters in Trading Summit. Jonathan is one of the sharpest traders I’ve ever met. He made millions trading in the pits of the world’s largest exchanges.
Click here for details.

OTRKP Stock Chart for Tuesday, May, 7, 2024

OTRKP Chart by TradingView

Ontrak Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/06/2024$0.36$0.40
+9.72%		$0.40$0.40103 shs$0.00
05/03/2024$0.49$0.49$0.49$0.314,152 shs$0.00
05/01/2024$0.44$0.49
+11.30%		$0.49$0.384,152 shs$0.00
04/30/2024$0.30$0.44
+46.19%		$0.44$0.387,217 shs$0.00
04/29/2024$0.36$0.30
-16.40%		$0.35$0.301,470 shs$0.00
04/26/2024$0.36$0.36$0.49$0.362,202 shs$0.00
04/24/2024$0.36$0.36$0.36$0.362,201 shs$0.00
04/23/2024$0.40$0.36
-10.45%		$0.37$0.367,374 shs$0.00
04/22/2024$0.35$0.40
+14.86%		$0.40$0.40110 shs$0.00
04/19/2024$0.41$0.35
-14.63%		$0.40$0.355,500 shs$0.00
04/18/2024$0.54$0.41
-24.07%		$0.51$0.417,000 shs$0.00
04/17/2024$0.59$0.54
-7.69%		$0.65$0.5412,549 shs$0.00
04/16/2024$0.55$0.59
+7.34%		$0.59$0.553,135 shs$0.00
04/15/2024$0.55$0.55$0.58$0.552,627 shs$0.00
04/12/2024$0.55$0.55$0.55$0.55101 shs$0.00
04/11/2024$0.55$0.55$0.60$0.554,609 shs$0.00
04/10/2024$0.55$0.55$0.55$0.556,489 shs$0.00
04/09/2024$0.58$0.55
-5.42%		$0.55$0.553,710 shs$0.00
04/08/2024$0.58$0.58$0.60$0.552,900 shs$0.00
04/05/2024$0.68$0.58
-15.26%		$0.62$0.582,900 shs$0.00
04/04/2024$0.68$0.68$0.70$0.613,605 shs$0.00
04/03/2024$0.68$0.68$0.69$0.683,605 shs$0.00
04/02/2024$0.68$0.68$0.70$0.681,163 shs$0.00
04/01/2024$0.68$0.68
-0.37%		$0.70$0.681,163 shs$0.00
03/29/2024$0.68$0.68$0.68$0.611,444 shs$0.00
03/28/2024$0.61$0.68
+12.35%		$0.68$0.611,444 shs$0.00
03/27/2024$0.54$0.61
+12.50%		$0.61$0.571,300 shs$0.00
03/26/2024$0.54$0.54$0.54$0.54239 shs$0.00
03/25/2024$0.66$0.54
-18.77%		$0.70$0.542,603 shs$0.00
03/22/2024$0.63$0.66
+5.52%		$0.66$0.65700 shs$0.00
03/20/2024$0.63$0.63$0.75$0.5932,299 shs$0.00
03/19/2024$0.59$0.63
+6.78%		$0.75$0.5932,299 shs$0.00
03/18/2024$0.54$0.59
+9.26%		$0.59$0.5511,001 shs$0.00
03/15/2024$0.54$0.54$0.54$0.548,260 shs$0.00
03/14/2024$0.54$0.54
+0.93%		$0.54$0.548,260 shs$0.00
03/13/2024$0.54$0.54$0.57$0.511,429 shs$0.00
03/12/2024$0.46$0.54
+16.18%		$0.57$0.511,429 shs$0.00
03/11/2024$0.44$0.46
+4.05%		$0.51$0.4211,801 shs$0.00
03/08/2024$0.51$0.44
-13.89%		$0.44$0.262,548 shs$0.00
03/07/2024$0.48$0.51
+8.21%		$0.51$0.492,200 shs$0.00
Biden to Launch “FedNOW” [Move Your Money Now] (Ad)

Earlier this year President Biden signed the death warrant for America… Executive Order 14067 will essentially cancel your money. You see Biden and the Fed have teamed up to create a controllable, traceable, programmable digital currency to replace the dollar...

Get your free information kit NOW, before it's too late.
03/06/2024$0.51$0.48
-5.94%		$0.48$0.48200 shs$0.00
03/05/2024$0.55$0.51
-8.18%		$0.55$0.513,500 shs$0.00
03/04/2024$0.51$0.55
+8.91%		$0.56$0.5511,004 shs$0.00
03/01/2024$0.49$0.51
+3.59%		$0.60$0.464,583 shs$0.00
02/29/2024$0.46$0.49
+5.98%		$0.49$0.49800 shs$0.00
02/28/2024$0.40$0.46
+15.00%		$0.52$0.462,105 shs$0.00
02/27/2024$0.40$0.40$0.40$0.401,604 shs$0.00
02/26/2024$0.40$0.40$0.40$0.40175 shs$0.00
02/23/2024$0.40$0.40$0.42$0.40310 shs$0.00
02/22/2024$0.45$0.40
-11.11%		$0.40$0.40450 shs$0.00
02/21/2024$0.40$0.45
+12.50%		$0.46$0.453,225 shs$0.00
02/20/2024$0.45$0.40
-11.11%		$0.51$0.4012,541 shs$0.00
02/19/2024$0.45$0.45$0.50$0.452,200 shs$0.00
02/16/2024$0.45$0.45$0.49$0.452,295 shs$0.00
02/15/2024$0.45$0.45$0.50$0.45600 shs$0.00
02/14/2024$0.45$0.45$0.45$0.451,579 shs$0.00
02/13/2024$0.45$0.45$0.45$0.4510,970 shs$0.00
02/12/2024$0.45$0.45$0.45$0.4510,970 shs$0.00
02/09/2024$0.50$0.45
-10.71%		$0.46$0.452,871 shs$0.00
02/08/2024$0.56$0.50
-10.00%		$0.50$0.50900 shs$0.00
02/07/2024$0.54$0.56
+4.48%		$0.56$0.5315,408 shs$0.00
02/06/2024$0.63$0.54
-14.93%		$0.54$0.54429 shs$0.00

Related Companies:
This page (NASDAQ:OTRKP) was last updated on 5/7/2024 by MarketBeat.com Staff

From Our Partners
No experience to confident trader, meet my student…
Wealth Builders Institute
Biden’s $374B Giveaway Into This Sector
DTI
AI “wealth window” is closing June 25th
Paradigm Press
Make this ONE trade on Tuesday at 2 p.m. EST!
Monument Traders Alliance
The 2024 crypto bull run has already started — don’t get left behind
InvestorPlace
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
The asset beating inflation by 4x
Colonial Metals