Ontrak Inc (OTRK)
1.83
0.00 (0.00%)
USD |
NASDAQ |
Nov 21, 16:00
1.83
0.00 (0.00%)
After-Hours: 17:34
Ontrak Price: 1.83 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 20, 2024 | 1.82 | 1.886 | 1.740 | 1.83 | 43521.00 |
| Nov 19, 2024 | 1.77 | 1.83 | 1.700 | 1.80 | 43313.00 |
| Nov 18, 2024 | 1.75 | 1.75 | 1.70 | 1.75 | 38915.00 |
| Nov 15, 2024 | 1.75 | 1.75 | 1.70 | 1.73 | 40210.00 |
| Nov 14, 2024 | 1.71 | 1.82 | 1.71 | 1.78 | 85810.00 |
| Nov 13, 2024 | 1.89 | 1.971 | 1.79 | 1.88 | 71500.00 |
| Nov 12, 2024 | 1.84 | 1.970 | 1.80 | 1.86 | 75306.00 |
| Nov 11, 2024 | 1.81 | 1.87 | 1.782 | 1.84 | 45297.00 |
| Nov 08, 2024 | 1.79 | 1.84 | 1.758 | 1.83 | 45634.00 |
| Nov 07, 2024 | 1.82 | 1.82 | 1.75 | 1.80 | 46845.00 |
| Nov 06, 2024 | 1.76 | 1.82 | 1.70 | 1.72 | 66242.00 |
| Nov 05, 2024 | 1.75 | 1.85 | 1.75 | 1.82 | 29531.00 |
| Nov 04, 2024 | 1.88 | 1.88 | 1.77 | 1.77 | 33080.00 |
| 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 |
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
1.72
Minimum
Nov 06 2024
8550.00
Maximum
Jan 26 2021
1272.87
Average
130.50
Median
Apr 21 2022
Price Benchmarks
| MultiPlan Corp | 7.02 |
| Spok Holdings Inc | 16.04 |
| DarioHealth Corp | 0.8347 |
| National Research Corp | 19.46 |
| FOXO Technologies Inc | 0.576 |
Price Related Metrics
| PS Ratio | 0.629 |
| Price to Book Value | 0.6738 |
| Earnings Yield | -526.6% |
| Market Cap | 7.719M |