Ontrak Inc (OTRK)
1.77
-0.08
(-4.32%)
USD |
NASDAQ |
Nov 04, 16:00
1.78
+0.01
(+0.56%)
After-Hours: 20:00
Ontrak Price: 1.77 for Nov. 4, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 04, 2024 | 1.88 | 1.88 | 1.77 | 1.77 | 30789.00 |
| Nov 01, 2024 | 1.86 | 1.87 | 1.774 | 1.85 | 46423.00 |
| Oct 31, 2024 | 1.75 | 1.86 | 1.75 | 1.81 | 64759.00 |
| Oct 30, 2024 | 1.85 | 1.893 | 1.75 | 1.78 | 49088.00 |
| Oct 29, 2024 | 1.87 | 1.90 | 1.81 | 1.84 | 43527.00 |
| Oct 28, 2024 | 2.00 | 2.00 | 1.82 | 1.82 | 90689.00 |
| Oct 25, 2024 | 1.85 | 2.00 | 1.85 | 1.97 | 105321.0 |
| Oct 24, 2024 | 2.08 | 2.150 | 1.86 | 1.86 | 85899.00 |
| Oct 23, 2024 | 2.11 | 2.194 | 1.98 | 1.99 | 119836.0 |
| Oct 22, 2024 | 2.10 | 2.22 | 2.011 | 2.11 | 138392.0 |
| Oct 21, 2024 | 2.11 | 2.20 | 2.10 | 2.10 | 83220.00 |
| Oct 18, 2024 | 2.26 | 2.369 | 2.18 | 2.20 | 126906.0 |
| Oct 17, 2024 | 2.34 | 2.59 | 2.27 | 2.28 | 206830.0 |
| Oct 16, 2024 | 2.35 | 2.458 | 2.26 | 2.37 | 161269.0 |
| Oct 15, 2024 | 2.70 | 2.70 | 2.36 | 2.40 | 157275.0 |
| Oct 14, 2024 | 2.45 | 2.85 | 2.45 | 2.53 | 476379.0 |
| Oct 11, 2024 | 2.14 | 2.60 | 2.14 | 2.44 | 527135.0 |
| Oct 10, 2024 | 2.35 | 2.35 | 2.04 | 2.26 | 479132.0 |
| Oct 09, 2024 | 2.49 | 2.49 | 2.10 | 2.35 | 2.149M |
| Oct 08, 2024 | 3.00 | 5.53 | 2.63 | 2.76 | 98.32M |
| Oct 07, 2024 | 1.90 | 1.98 | 1.81 | 1.82 | 1.255M |
| Oct 04, 2024 | 2.04 | 2.09 | 1.81 | 1.95 | 82029.00 |
| Oct 03, 2024 | 2.10 | 2.178 | 2.020 | 2.05 | 119785.0 |
| Oct 02, 2024 | 2.38 | 2.44 | 2.214 | 2.27 | 58313.00 |
| Oct 01, 2024 | 2.45 | 2.60 | 2.35 | 2.375 | 69104.00 |
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
1.77
Minimum
Nov 04 2024
8550.00
Maximum
Jan 26 2021
1286.63
Average
144.90
Median
Price Benchmarks
| MultiPlan Corp | 8.80 |
| Spok Holdings Inc | 15.79 |
| DarioHealth Corp | 0.9125 |
| National Research Corp | 18.50 |
| FOXO Technologies Inc | 0.136 |
Price Related Metrics
| PS Ratio | 0.4059 |
| Price to Book Value | 0.3672 |
| Earnings Yield | -1.94K% |
| Market Cap | 5.660M |