Ontrak Inc (OTRK) Historical Stock Data
0.24 ↓0.03 (-9.92%)
As of May 3, 2024, 3:57pm EST.
Historical Data
In the past 30 trading days, OTRK is down -0.24% a day on average. There have been 15 days where Ontrak Inc closed green and 15 days where OTRK closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-05-03 | 0.27 | 0.24 | ↓$0.03 (-11.61%) | 0.22 | 0.27 | 811.25K |
2024-05-02 | 0.27 | 0.26 | ↓$0.01 (-3.85%) | 0.26 | 0.28 | 374.08K |
2024-05-01 | 0.27 | 0.27 | ↓$0.00 (-0.23%) | 0.26 | 0.27 | 379.17K |
2024-04-30 | 0.28 | 0.27 | ↓$0.01 (-2.14%) | 0.26 | 0.28 | 552.05K |
2024-04-29 | 0.31 | 0.30 | ↓$0.02 (-5.99%) | 0.29 | 0.32 | 348.33K |
2024-04-26 | 0.32 | 0.29 | ↓$0.03 (-9.29%) | 0.28 | 0.34 | 1.35M |
2024-04-25 | 0.33 | 0.33 | ↑$0.01 (2.40%) | 0.32 | 0.34 | 426.83K |
2024-04-24 | 0.37 | 0.34 | ↓$0.03 (-9.38%) | 0.33 | 0.39 | 0.92M |
2024-04-23 | 0.33 | 0.35 | ↑$0.01 (3.37%) | 0.31 | 0.37 | 1.76M |
2024-04-22 | 0.28 | 0.30 | ↑$0.02 (6.31%) | 0.27 | 0.31 | 1.78M |
2024-04-19 | 0.28 | 0.25 | ↓$0.02 (-8.84%) | 0.24 | 0.28 | 1.80M |
2024-04-18 | 0.37 | 0.27 | ↓$0.09 (-24.77%) | 0.26 | 0.37 | 2.65M |
2024-04-17 | 0.37 | 0.37 | ↑$0.00 (0.11%) | 0.37 | 0.39 | 3.32M |
2024-04-16 | 0.45 | 0.46 | ↑$0.02 (3.37%) | 0.42 | 0.51 | 5.86M |
2024-04-15 | 0.40 | 0.44 | ↑$0.04 (9.70%) | 0.39 | 0.47 | 2.79M |
2024-04-12 | 0.38 | 0.39 | ↑$0.02 (4.00%) | 0.38 | 0.45 | 5.13M |
2024-04-11 | 0.37 | 0.38 | ↑$0.00 (0.62%) | 0.37 | 0.38 | 4.66M |
2024-04-10 | 0.37 | 0.37 | ↑$0.01 (1.92%) | 0.36 | 0.40 | 1.44M |
2024-04-09 | 0.36 | 0.37 | ↑$0.01 (1.39%) | 0.35 | 0.42 | 2.12M |
2024-04-08 | 0.35 | 0.36 | ↑$0.01 (3.60%) | 0.35 | 0.38 | 1.15M |
2024-04-05 | 0.36 | 0.34 | ↓$0.02 (-5.75%) | 0.32 | 0.39 | 2.55M |
2024-04-04 | 0.44 | 0.39 | ↓$0.05 (-10.86%) | 0.37 | 0.45 | 2.33M |
2024-04-03 | 0.47 | 0.44 | ↓$0.03 (-6.32%) | 0.40 | 0.49 | 3.41M |
2024-04-02 | 0.46 | 0.49 | ↑$0.03 (5.83%) | 0.44 | 0.57 | 6.14M |
2024-04-01 | 0.57 | 0.45 | ↓$0.13 (-21.94%) | 0.44 | 0.57 | 5.19M |
2024-03-28 | 0.59 | 0.51 | ↓$0.08 (-13.48%) | 0.38 | 1.07 | 43.83M |
2024-03-27 | 0.46 | 0.60 | ↑$0.14 (29.69%) | 0.46 | 0.64 | 21.55M |
2024-03-26 | 0.36 | 0.43 | ↑$0.07 (20.85%) | 0.35 | 0.46 | 5.17M |
2024-03-25 | 0.38 | 0.36 | ↓$0.01 (-3.58%) | 0.35 | 0.42 | 3.92M |
2024-03-22 | 0.29 | 0.39 | ↑$0.11 (37.53%) | 0.27 | 0.48 | 53.95M |
Create an account or log in to view more rows.
$OTRK Bearish..
$OTRK we need more volume
$OTRK I’m expecting a breakout here in the next week
$OTRK Holding Pattern
$OTRK LETS GOOOOOOOO!!!!!!!
$OTRK Let’s goooo
$OTRK Rug pull soon?
$OTRK yeeeeeee haw
$OTRK MACD turned bullish
$OTRK Rug pull soon?