Ontrak Inc (OTRK) Historical Stock Data

0.33 ↓0.02 (-4.45%)

As of April 24, 2024, 3:58pm EST.

Historical Data

In the past 30 trading days, OTRK is up 0.11% a day on average. There have been 17 days where Ontrak Inc closed green and 13 days where OTRK closed red.

Date	Open	Close	Change	Low	High	Volume
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
2024-03-21	0.29	0.26	↓$0.03 (-10.34%)	0.24	0.30	6.47M
2024-03-20	0.36	0.32	↓$0.04 (-12.42%)	0.31	0.37	10.93M
2024-03-19	0.51	0.44	↓$0.07 (-13.73%)	0.34	0.62	214.19M
2024-03-18	0.19	0.19	↑$0.00 (0.53%)	0.18	0.20	13.34M
2024-03-15	0.17	0.18	↑$0.01 (6.48%)	0.17	0.20	574.85K
2024-03-14	0.18	0.17	↓$0.01 (-7.66%)	0.16	0.18	236.74K
2024-03-13	0.16	0.18	↑$0.02 (10.92%)	0.16	0.19	620.39K
2024-03-12	0.17	0.16	↓$0.01 (-3.18%)	0.16	0.17	440.07K