Ontrak Inc (OTRK) Historical Stock Data
1.82 ↓0.01 (-0.55%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, OTRK is down -0.97% a day on average. There have been 14 days where Ontrak Inc closed green and 16 days where OTRK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 1.79 | 1.82 | ↑$0.03 (1.68%) | 1.75 | 1.85 | 32.74K |
| 2024-11-21 | 1.86 | 1.83 | ↓$0.03 (-1.61%) | 1.75 | 1.88 | 47.04K |
| 2024-11-20 | 1.82 | 1.83 | ↑$0.01 (0.55%) | 1.74 | 1.89 | 43.54K |
| 2024-11-19 | 1.77 | 1.80 | ↑$0.03 (1.69%) | 1.70 | 1.83 | 43.31K |
| 2024-11-18 | 1.75 | 1.75 | ↑$0.00 (0.00%) | 1.70 | 1.75 | 38.91K |
| 2024-11-15 | 1.75 | 1.73 | ↓$0.02 (-1.14%) | 1.70 | 1.75 | 40.21K |
| 2024-11-14 | 1.71 | 1.78 | ↑$0.07 (4.09%) | 1.71 | 1.82 | 85.81K |
| 2024-11-13 | 1.89 | 1.88 | ↓$0.01 (-0.53%) | 1.79 | 1.97 | 71.50K |
| 2024-11-12 | 1.84 | 1.86 | ↑$0.02 (1.09%) | 1.80 | 1.97 | 75K |
| 2024-11-11 | 1.81 | 1.84 | ↑$0.03 (1.66%) | 1.78 | 1.87 | 45.29K |
| 2024-11-08 | 1.79 | 1.83 | ↑$0.04 (2.23%) | 1.76 | 1.84 | 45.63K |
| 2024-11-07 | 1.82 | 1.80 | ↓$0.02 (-1.10%) | 1.75 | 1.82 | 46.69K |
| 2024-11-06 | 1.76 | 1.72 | ↓$0.04 (-2.27%) | 1.70 | 1.82 | 66.24K |
| 2024-11-05 | 1.75 | 1.82 | ↑$0.07 (4.00%) | 1.75 | 1.85 | 29.53K |
| 2024-11-04 | 1.88 | 1.77 | ↓$0.11 (-5.85%) | 1.77 | 1.88 | 31.08K |
| 2024-11-01 | 1.86 | 1.85 | ↓$0.01 (-0.54%) | 1.77 | 1.87 | 46.42K |
| 2024-10-31 | 1.75 | 1.81 | ↑$0.06 (3.43%) | 1.75 | 1.86 | 64.76K |
| 2024-10-30 | 1.85 | 1.78 | ↓$0.07 (-3.78%) | 1.75 | 1.89 | 49.08K |
| 2024-10-29 | 1.87 | 1.84 | ↓$0.03 (-1.60%) | 1.81 | 1.90 | 43.53K |
| 2024-10-28 | 2.00 | 1.82 | ↓$0.18 (-9.00%) | 1.82 | 2.00 | 90.66K |
| 2024-10-25 | 1.85 | 1.97 | ↑$0.12 (6.49%) | 1.85 | 2.00 | 105.32K |
| 2024-10-24 | 2.08 | 1.86 | ↓$0.22 (-10.58%) | 1.86 | 2.15 | 85.88K |
| 2024-10-23 | 2.11 | 1.99 | ↓$0.12 (-5.69%) | 1.98 | 2.19 | 119.79K |
| 2024-10-22 | 2.10 | 2.11 | ↑$0.01 (0.48%) | 2.01 | 2.22 | 138.36K |
| 2024-10-21 | 2.11 | 2.10 | ↓$0.01 (-0.47%) | 2.10 | 2.20 | 82.96K |
| 2024-10-18 | 2.26 | 2.20 | ↓$0.06 (-2.65%) | 2.18 | 2.37 | 121.35K |
| 2024-10-17 | 2.34 | 2.28 | ↓$0.06 (-2.56%) | 2.27 | 2.59 | 206.32K |
| 2024-10-16 | 2.35 | 2.37 | ↑$0.02 (0.85%) | 2.26 | 2.46 | 161.26K |
| 2024-10-15 | 2.70 | 2.40 | ↓$0.30 (-11.11%) | 2.36 | 2.70 | 156.98K |
| 2024-10-14 | 2.45 | 2.53 | ↑$0.08 (3.27%) | 2.45 | 2.85 | 476.30K |
Create an account or log in to view more rows.
$OTRK BUY BUY BUY
$OTRK has just been halted from trading.
$OTRK the price is wrong
$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?