Ontrak Inc (OTRK)

0.2675 0.00 (0.00%) USD  |  NASDAQ  |  May 02, 16:00
0.269 0.00 (0.00%) After-Hours: 19:04
More

Ontrak Price: 0.2675 for May 2, 2024

Price Chart

Historical Price Data

View and export this data back to 2002. Upgrade now.
Date Open High Low Close Volume
May 01, 2024 0.2658 0.2717 0.26 0.2655 373779.0
Apr 30, 2024 0.28 0.28 0.26 0.274 562576.0
Apr 29, 2024 0.314 0.319 0.29 0.2952 348345.0
Apr 26, 2024 0.323 0.3387 0.2831 0.293 1.357M
Apr 25, 2024 0.3252 0.3401 0.3223 0.333 427007.0
Apr 24, 2024 0.37 0.388 0.3252 0.3353 926681.0
Apr 23, 2024 0.3349 0.37 0.31 0.3462 1.758M
Apr 22, 2024 0.279 0.31 0.2714 0.2966 1.800M
Apr 19, 2024 0.277 0.277 0.2401 0.2525 1.800M
Apr 18, 2024 0.365 0.3657 0.261 0.2746 2.651M
Apr 17, 2024 0.365 0.3905 0.365 0.3654 3.317M
Apr 16, 2024 0.445 0.5059 0.42 0.46 5.878M
Apr 15, 2024 0.4011 0.467 0.392 0.44 2.889M
Apr 12, 2024 0.375 0.4499 0.375 0.39 5.138M
Apr 11, 2024 0.3727 0.3797 0.365 0.375 4.739M
Apr 10, 2024 0.365 0.40 0.36 0.372 1.446M
Apr 09, 2024 0.36 0.42 0.353 0.365 2.121M
Apr 08, 2024 0.35 0.375 0.3495 0.3626 1.151M
Apr 05, 2024 0.36 0.39 0.32 0.3393 2.566M
Apr 04, 2024 0.4375 0.45 0.37 0.39 2.336M
Apr 03, 2024 0.467 0.4878 0.40 0.4375 3.421M
Apr 02, 2024 0.463 0.5743 0.44 0.49 6.147M
Apr 01, 2024 0.5701 0.5701 0.44 0.445 5.225M
Mar 28, 2024 0.5855 1.07 0.378 0.5066 43.85M
Mar 27, 2024 0.4588 0.6364 0.455 0.595 21.58M

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

0.153
Minimum
Mar 08 2024
570.00
Maximum
Jan 26 2021
96.00
Average
54.12
Median

Price Benchmarks

American Well Corp 0.52
Spok Holdings Inc 14.52
National Research Corp 35.07
LogicMark Inc 0.835
FOXO Technologies Inc 0.275

Price Related Metrics

PS Ratio 0.2779
Price to Book Value 0.8935
Earnings Yield -2.28K%
Market Cap 12.75M