Ontrak Inc (OTRK) Historical Stock Data
1.44 ↓0.02 (-1.37%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, OTRK is down -0.83% a day on average. There have been 13 days where Ontrak Inc closed green and 17 days where OTRK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 1.46 | 1.44 | ↓$0.02 (-1.37%) | 1.44 | 1.48 | 24.72K |
| 2024-12-19 | 1.49 | 1.46 | ↓$0.03 (-2.01%) | 1.45 | 1.51 | 14.17K |
| 2024-12-18 | 1.56 | 1.45 | ↓$0.11 (-7.05%) | 1.41 | 1.56 | 62.44K |
| 2024-12-17 | 1.59 | 1.56 | ↓$0.03 (-1.89%) | 1.48 | 1.59 | 60.12K |
| 2024-12-16 | 1.66 | 1.57 | ↓$0.09 (-5.42%) | 1.55 | 1.66 | 37.45K |
| 2024-12-13 | 1.65 | 1.64 | ↓$0.01 (-0.61%) | 1.60 | 1.65 | 18.67K |
| 2024-12-12 | 1.58 | 1.63 | ↑$0.05 (3.16%) | 1.58 | 1.65 | 19.65K |
| 2024-12-11 | 1.68 | 1.64 | ↓$0.04 (-2.38%) | 1.60 | 1.68 | 50.25K |
| 2024-12-10 | 1.68 | 1.62 | ↓$0.06 (-3.57%) | 1.60 | 1.71 | 27.96K |
| 2024-12-09 | 1.66 | 1.66 | ↑$0.00 (0.00%) | 1.59 | 1.69 | 89.02K |
| 2024-12-06 | 1.66 | 1.64 | ↓$0.02 (-1.20%) | 1.63 | 1.74 | 97.35K |
| 2024-12-05 | 1.72 | 1.62 | ↓$0.10 (-5.81%) | 1.62 | 1.77 | 84.49K |
| 2024-12-04 | 1.73 | 1.72 | ↓$0.01 (-0.58%) | 1.72 | 1.78 | 40.65K |
| 2024-12-03 | 1.73 | 1.73 | ↑$0.00 (0.00%) | 1.72 | 1.78 | 44.02K |
| 2024-12-02 | 1.80 | 1.75 | ↓$0.05 (-2.78%) | 1.74 | 1.84 | 29.34K |
| 2024-11-29 | 1.85 | 1.80 | ↓$0.05 (-2.70%) | 1.72 | 1.85 | 25.67K |
| 2024-11-27 | 1.80 | 1.85 | ↑$0.05 (2.78%) | 1.80 | 1.85 | 24.36K |
| 2024-11-26 | 1.88 | 1.80 | ↓$0.08 (-4.26%) | 1.80 | 1.88 | 20.95K |
| 2024-11-25 | 1.82 | 1.84 | ↑$0.02 (1.10%) | 1.82 | 1.86 | 27.46K |
| 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 |
Create an account or log in to view more rows.
$OTRK I hope I never have to work for anyone again after this
$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