Ontrak Inc (OTRK)
1.55
-0.03 (-1.90%)
USD |
NASDAQ |
May 20, 15:49
Ontrak Price: 1.55 for May 20, 2022
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 19, 2022 | 1.53 | 1.72 | 1.53 | 1.58 | 259828.0 |
| May 18, 2022 | 1.62 | 1.67 | 1.53 | 1.58 | 339823.0 |
| May 17, 2022 | 1.74 | 1.74 | 1.52 | 1.67 | 556074.0 |
| May 16, 2022 | 1.37 | 1.780 | 1.37 | 1.67 | 1.238M |
| May 13, 2022 | 1.35 | 1.48 | 1.345 | 1.38 | 622515.0 |
| May 12, 2022 | 1.15 | 1.38 | 1.03 | 1.34 | 1.148M |
| May 11, 2022 | 1.22 | 1.235 | 1.09 | 1.10 | 803127.0 |
| May 10, 2022 | 1.34 | 1.37 | 1.17 | 1.25 | 472584.0 |
| May 09, 2022 | 1.39 | 1.45 | 1.278 | 1.32 | 566109.0 |
| May 06, 2022 | 1.30 | 1.45 | 1.25 | 1.43 | 710002.0 |
| May 05, 2022 | 1.35 | 1.39 | 1.29 | 1.31 | 563253.0 |
| May 04, 2022 | 1.37 | 1.419 | 1.20 | 1.34 | 1.472M |
| May 03, 2022 | 1.46 | 1.86 | 1.36 | 1.41 | 4.680M |
| May 02, 2022 | 1.20 | 1.479 | 1.166 | 1.41 | 1.279M |
| Apr 29, 2022 | 1.25 | 1.32 | 1.17 | 1.19 | 259461.0 |
| Apr 28, 2022 | 1.26 | 1.317 | 1.16 | 1.27 | 348042.0 |
| Apr 27, 2022 | 1.34 | 1.394 | 1.25 | 1.25 | 150437.0 |
| Apr 26, 2022 | 1.42 | 1.44 | 1.32 | 1.33 | 225960.0 |
| Apr 25, 2022 | 1.39 | 1.50 | 1.35 | 1.45 | 212568.0 |
| Apr 22, 2022 | 1.45 | 1.54 | 1.36 | 1.39 | 352210.0 |
| Apr 21, 2022 | 1.61 | 1.62 | 1.423 | 1.45 | 291654.0 |
| Apr 20, 2022 | 1.65 | 1.668 | 1.57 | 1.58 | 194889.0 |
| Apr 19, 2022 | 1.60 | 1.74 | 1.570 | 1.63 | 264771.0 |
| Apr 18, 2022 | 1.67 | 1.69 | 1.554 | 1.57 | 238685.0 |
| Apr 14, 2022 | 1.80 | 1.81 | 1.67 | 1.69 | 227514.0 |
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).
Price Range, Past 5 Years
1.10
Minimum
May 11 2022
95.00
Maximum
Jan 26 2021
18.59
Average
11.88
Median
Price Benchmarks
| Spok Holdings Inc | 7.37 |
| National Research Corp | 32.50 |
| GoodRx Holdings Inc | 7.92 |
| Certara Inc | 19.88 |
| Forian Inc | 2.88 |
Price Related Metrics
| PS Ratio | 0.4963 |
| PEG Ratio | -0.0059 |
| Price to Book Value | 1.008 |
| Earnings Yield | -180.6% |
| Market Cap | 32.34M |
| PEGY Ratio | -0.0059 |