14-day Premium Trial Subscription Try For FreeTry Free
$0.262
-0.0032 (-1.21%)
At Close: May 02, 2024
Forecast Earnings Fundamentals Insider Trading Signals Historical Prices Predictions News Profile

Range Low Price High Price Comment
30 days $0.240 $0.574 Thursday, 2nd May 2024 OTRK stock ended at $0.262. This is 1.21% less than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 5.77% from a day low at $0.260 to a day high of $0.275.
90 days $0.135 $1.07
52 weeks $0.135 $4.08

Historical Ontrak Inc prices

Date Open High Low Close Volume
May 02, 2024 $0.273 $0.275 $0.260 $0.262 348 974
May 01, 2024 $0.266 $0.272 $0.260 $0.265 372 576
Apr 30, 2024 $0.280 $0.280 $0.260 $0.274 546 738
Apr 29, 2024 $0.314 $0.319 $0.290 $0.295 346 419
Apr 26, 2024 $0.323 $0.339 $0.283 $0.293 1 343 785
Apr 25, 2024 $0.325 $0.340 $0.322 $0.333 384 466
Apr 24, 2024 $0.370 $0.388 $0.325 $0.335 920 339
Apr 23, 2024 $0.335 $0.370 $0.310 $0.346 1 705 040
Apr 22, 2024 $0.279 $0.310 $0.271 $0.297 1 673 693
Apr 19, 2024 $0.277 $0.277 $0.240 $0.253 1 780 087
Apr 18, 2024 $0.365 $0.366 $0.261 $0.275 2 599 482
Apr 17, 2024 $0.365 $0.391 $0.365 $0.365 3 255 084
Apr 16, 2024 $0.445 $0.505 $0.420 $0.460 3 388 439
Apr 15, 2024 $0.401 $0.467 $0.392 $0.440 2 701 614
Apr 12, 2024 $0.375 $0.450 $0.375 $0.390 4 932 541
Apr 11, 2024 $0.373 $0.380 $0.365 $0.375 3 105 918
Apr 10, 2024 $0.365 $0.400 $0.365 $0.372 1 304 340
Apr 09, 2024 $0.360 $0.420 $0.353 $0.365 2 095 900
Apr 08, 2024 $0.350 $0.375 $0.350 $0.363 1 108 531
Apr 05, 2024 $0.360 $0.390 $0.320 $0.339 2 521 107
Apr 04, 2024 $0.438 $0.450 $0.370 $0.390 2 228 129
Apr 03, 2024 $0.467 $0.488 $0.400 $0.438 3 284 723
Apr 02, 2024 $0.463 $0.574 $0.440 $0.490 6 045 275
Apr 01, 2024 $0.570 $0.570 $0.440 $0.445 4 905 376
Mar 28, 2024 $0.586 $1.07 $0.380 $0.507 43 554 497
Click to get the best stock tips daily for free!

About Ontrak Inc

Ontrak Ontrak, Inc. operates as an artificial intelligence powered, telehealth-enabled, and virtualized healthcare company that provides in-person services to health plans and other third-party payors in the United States. Its technology-enabled platform predicts people whose chronic disease will improve with behavior change, recommends effective care pathways that people are willing to follow, and engages and guides them to and through the care they ne... OTRK Profile

Golden Star

Ticker Date Change Price
BSCQ Apr 30 0.393% $19.09
EQC Apr 30 1.76% $18.72
HRB Apr 30 1.69% $47.23
REG Apr 30 1.35% $59.22
INGR Apr 30 0.576% $114.59
BSJP Apr 29 0.175% $22.91
LYG Apr 29 0.781% $2.56
ORA Apr 29 3.46% $64.48
DHT Apr 24 4.34% $11.28
LPLA Apr 19 2.62% $262.59
Unlock

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT