Ontrak Inc (OTRK)

0.26 0.00 (0.00%) USD  |  NASDAQ  |  May 09, 16:00
0.28 +0.02 (+7.69%) After-Hours: 20:00
More

Ontrak Price: 0.26 for May 9, 2024

Price Chart

Historical Price Data

View and export this data back to 2002. Upgrade now.
Date Open High Low Close Volume
May 09, 2024 0.2654 0.2658 0.2454 0.26 169234.0
May 08, 2024 0.27 0.27 0.252 0.2605 257611.0
May 07, 2024 0.25 0.2776 0.25 0.266 482017.0
May 06, 2024 0.24 0.25 0.236 0.25 823840.0
May 03, 2024 0.267 0.27 0.2204 0.236 811286.0
May 02, 2024 0.2725 0.28 0.26 0.262 374162.0
May 01, 2024 0.2658 0.2717 0.26 0.2652 379183.0
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

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
95.61
Average
52.50
Median
Oct 27 2021

Price Benchmarks

American Well Corp 0.5125
Spok Holdings Inc 15.21
DarioHealth Corp 1.66
National Research Corp 28.68
FOXO Technologies Inc 0.2765

Price Related Metrics

PS Ratio 0.2701
Price to Book Value 0.8684
Earnings Yield -2.35K%
Market Cap 12.39M