Ontrak, Inc. - Price History
Monthly price history for OTRK (Ontrak, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $0.27 | $0.27 |
| April 2024 | $0.27 | $0.27 |
| March 2024 | $0.51 | $0.51 |
| February 2024 | $0.16 | $0.16 |
| January 2024 | $0.22 | $0.22 |
| December 2023 | $0.40 | $0.40 |
| November 2023 | $0.57 | $0.57 |
| October 2023 | $1.07 | $1.07 |
| September 2023 | $0.86 | $0.86 |
| August 2023 | $0.92 | $0.92 |
| July 2023 | $2.40 | $2.40 |
| June 2023 | $2.83 | $0.47 |
| May 2023 | $2.70 | $0.45 |
| April 2023 | $2.53 | $0.42 |
| March 2023 | $3.17 | $0.53 |
| February 2023 | $3.73 | $0.62 |
| January 2023 | $6.90 | $1.15 |
| December 2022 | $2.21 | $0.37 |
| November 2022 | $2.58 | $0.43 |
| October 2022 | $2.31 | $0.38 |
| September 2022 | $2.82 | $0.47 |
| August 2022 | $3.90 | $0.65 |
| July 2022 | $3.90 | $0.65 |
| June 2022 | $6.36 | $1.06 |
| May 2022 | $11.40 | $1.90 |
| April 2022 | $7.14 | $1.19 |
| March 2022 | $13.59 | $2.26 |
| February 2022 | $16.08 | $2.68 |
| January 2022 | $20.76 | $3.46 |
| December 2021 | $37.74 | $6.29 |
| November 2021 | $36.42 | $6.07 |
| October 2021 | $51.60 | $8.60 |
| September 2021 | $60.24 | $10.04 |
| August 2021 | $72.72 | $12.12 |
| July 2021 | $162.06 | $27.01 |
| June 2021 | $194.88 | $32.48 |
| May 2021 | $182.28 | $30.38 |
| April 2021 | $195.84 | $32.64 |
| March 2021 | $195.36 | $32.56 |
| February 2021 | $353.64 | $58.94 |
| January 2021 | $475.74 | $79.29 |
| December 2020 | $370.74 | $61.79 |
| November 2020 | $297.90 | $49.65 |
| October 2020 | $367.44 | $61.24 |
| September 2020 | $360 | $60 |
| August 2020 | $437.70 | $72.95 |
| July 2020 | $229.56 | $38.26 |
| June 2020 | $148.44 | $24.74 |
| May 2020 | $118.86 | $19.81 |
| April 2020 | $182.64 | $30.44 |
| March 2020 | $91.38 | $15.23 |
| February 2020 | $90.72 | $15.12 |
| January 2020 | $102.72 | $17.12 |
| December 2019 | $97.86 | $16.31 |
| November 2019 | $92.40 | $15.40 |
| October 2019 | $93.66 | $15.61 |
| September 2019 | $94.56 | $15.76 |
| August 2019 | $84.24 | $14.04 |
| July 2019 | $104.52 | $17.42 |
| June 2019 | $115.32 | $19.22 |
| May 2019 | $106.56 | $17.76 |
| April 2019 | $93.12 | $15.52 |
| March 2019 | $73.38 | $12.23 |
| February 2019 | $60.54 | $10.09 |
| January 2019 | $67.08 | $11.18 |
| December 2018 | $56.22 | $9.37 |
| November 2018 | $70.26 | $11.71 |
| October 2018 | $56.88 | $9.48 |
| September 2018 | $77.10 | $12.85 |
| August 2018 | $54.48 | $9.08 |
| July 2018 | $41.70 | $6.95 |
| June 2018 | $40.32 | $6.72 |
| May 2018 | $40.74 | $6.79 |
| April 2018 | $31.17 | $5.20 |
| March 2018 | $28.80 | $4.80 |
| February 2018 | $29.16 | $4.86 |
| January 2018 | $30 | $5 |
| December 2017 | $22.50 | $3.75 |
| November 2017 | $21.42 | $3.57 |
| October 2017 | $22.50 | $3.75 |
| September 2017 | $29.22 | $4.87 |
| August 2017 | $30.84 | $5.14 |
| July 2017 | $26.04 | $4.34 |
| June 2017 | $27.42 | $4.57 |
| May 2017 | $23.88 | $3.98 |
| April 2017 | $30.90 | $5.15 |
| March 2017 | $58.32 | $1.62 |
| February 2017 | $43.92 | $1.22 |
| January 2017 | $46.08 | $1.28 |
| December 2016 | $32.04 | $0.89 |
| November 2016 | $42.48 | $1.18 |
| October 2016 | $33.84 | $0.94 |
| September 2016 | $33.84 | $0.94 |
| August 2016 | $50.04 | $1.39 |
| July 2016 | $39.24 | $1.09 |
| June 2016 | $23.40 | $0.65 |
| May 2016 | $23.94 | $0.66 |
| April 2016 | $23.98 | $0.67 |
| March 2016 | $18.72 | $0.52 |
| February 2016 | $18 | $0.50 |
| January 2016 | $11.34 | $0.32 |
| December 2015 | $12.95 | $0.36 |
| November 2015 | $12.60 | $0.35 |
| October 2015 | $18 | $0.50 |
| September 2015 | $28.44 | $0.79 |
| August 2015 | $36 | $1 |
| July 2015 | $57.96 | $1.61 |
| June 2015 | $48.60 | $1.35 |
| May 2015 | $50.40 | $1.40 |
| April 2015 | $72 | $2 |
| March 2015 | $72 | $2 |
| February 2015 | $80.28 | $2.23 |
| January 2015 | $81 | $2.25 |
| December 2014 | $75.60 | $2.10 |
| November 2014 | $63 | $1.75 |
| October 2014 | $82.44 | $2.29 |
| September 2014 | $72 | $2 |
| August 2014 | $73.80 | $2.05 |
| July 2014 | $64.80 | $1.80 |
| June 2014 | $73.80 | $2.05 |
| May 2014 | $52.20 | $1.45 |
| April 2014 | $43.92 | $1.22 |
| March 2014 | $27.90 | $0.78 |
| February 2014 | $39.24 | $1.09 |
| January 2014 | $50.40 | $1.40 |
| December 2013 | $36.36 | $1.01 |
| November 2013 | $37.44 | $1.04 |
| October 2013 | $40.68 | $1.13 |
| September 2013 | $42.12 | $1.17 |
| August 2013 | $42.12 | $1.17 |
| July 2013 | $38.88 | $1.08 |
| June 2013 | $48.24 | $1.34 |
| May 2013 | $46.44 | $1.29 |
| April 2013 | $42.48 | $0.12 |
| March 2013 | $37.65 | $0.10 |
| February 2013 | $42.84 | $0.12 |
| January 2013 | $43.20 | $0.12 |
| December 2012 | $48.60 | $0.14 |
| November 2012 | $43.20 | $0.12 |
| October 2012 | $46.44 | $0.13 |
| September 2012 | $51.84 | $0.14 |
| August 2012 | $54 | $0.15 |
| July 2012 | $75.60 | $0.21 |
| June 2012 | $72 | $0.20 |
| May 2012 | $73.44 | $0.20 |
| April 2012 | $82.80 | $0.23 |
| March 2012 | $90 | $0.25 |
| February 2012 | $88.20 | $0.24 |
| January 2012 | $90 | $0.25 |
| December 2011 | $88.20 | $0.24 |
| November 2011 | $111.60 | $0.31 |
| October 2011 | $165.59 | $0.46 |
| September 2011 | $111.60 | $0.31 |
| August 2011 | $116.64 | $0.01 |
| July 2011 | $145.43 | $0.01 |
| June 2011 | $179.99 | $0.01 |
| May 2011 | $259.19 | $0.02 |
| April 2011 | $791.97 | $0.06 |
| March 2011 | $1,136.12 | $0.08 |
| February 2011 | $950.36 | $0.07 |
| January 2011 | $892.76 | $0.06 |
| December 2010 | $1,540.74 | $0.11 |
| November 2010 | $431.98 | $0.03 |
| October 2010 | $619.18 | $0.04 |
| September 2010 | $691.17 | $0.05 |
| August 2010 | $1,123.16 | $0.08 |
| July 2010 | $1,727.93 | $0.12 |
| June 2010 | $2,303.91 | $0.16 |
| May 2010 | $2,447.90 | $0.17 |
| April 2010 | $3,455.86 | $0.24 |
| March 2010 | $3,599.86 | $0.25 |
| February 2010 | $3,239.87 | $0.22 |
| January 2010 | $6,393.35 | $0.44 |
| December 2009 | $6,321.35 | $0.44 |
| November 2009 | $5,039.80 | $0.35 |
| October 2009 | $6,191.75 | $0.43 |
| September 2009 | $9,647.62 | $0.67 |
| August 2009 | $3,787.05 | $0.26 |
| July 2009 | $4,103.84 | $0.28 |
| June 2009 | $4,116.80 | $0.29 |
| May 2009 | $3,905.12 | $0.27 |
| April 2009 | $3,743.85 | $0.26 |
| March 2009 | $4,463.82 | $0.31 |
| February 2009 | $3,628.66 | $0.25 |
| January 2009 | $7,746.89 | $0.54 |
| December 2008 | $5,615.78 | $0.39 |
| November 2008 | $12,239.51 | $0.85 |
| October 2008 | $9,215.63 | $0.64 |
| September 2008 | $18,575.25 | $1.29 |
| August 2008 | $31,102.76 | $2.16 |
| July 2008 | $34,558.62 | $2.40 |
| June 2008 | $34,846.62 | $2.42 |
| May 2008 | $34,558.62 | $2.40 |
| April 2008 | $39,022.44 | $2.71 |
| March 2008 | $17,423.31 | $1.21 |
| February 2008 | $44,062.24 | $3.06 |
| January 2008 | $36,718.53 | $2.55 |
| December 2007 | $42,190.33 | $2.93 |
| November 2007 | $46,510.14 | $3.23 |
| October 2007 | $105,115.80 | $7.30 |
| September 2007 | $106,557.19 | $7.40 |
| August 2007 | $103,675.85 | $7.20 |
| July 2007 | $106,555.74 | $7.40 |
| June 2007 | $124,555.03 | $8.65 |
| May 2007 | $114,525.82 | $7.95 |
| April 2007 | $100,076 | $6.95 |
| March 2007 | $97,916.08 | $6.80 |
| February 2007 | $115,195.41 | $8 |
| January 2007 | $124,699.02 | $8.66 |
| December 2006 | $133,050.69 | $9.24 |
| November 2006 | $109,003.67 | $7.57 |
| October 2006 | $117,067.32 | $8.13 |
| September 2006 | $103,963.84 | $7.22 |
| August 2006 | $80,780.77 | $5.61 |
| July 2006 | $73,437.08 | $5.10 |
| June 2006 | $100,364 | $6.97 |
| May 2006 | $101,227.94 | $7.03 |
| April 2006 | $128,730.83 | $8.94 |
| March 2006 | $132,330.69 | $9.19 |
| February 2006 | $103,675.85 | $7.20 |
| January 2006 | $87,548.50 | $6.08 |
| December 2005 | $88,556.46 | $6.15 |
| November 2005 | $74,013.05 | $5.14 |
| October 2005 | $80,492.79 | $5.59 |
| September 2005 | $95,324.18 | $6.62 |
| August 2005 | $92,300.33 | $6.41 |
| July 2005 | $84,668.62 | $5.88 |
| June 2005 | $80,636.79 | $5.60 |
| May 2005 | $84,092.64 | $5.84 |
| April 2005 | $107,851.68 | $7.49 |
| March 2005 | $122,971.10 | $8.54 |
| February 2005 | $128,154.90 | $8.90 |
| January 2005 | $85,532.59 | $5.94 |
| December 2004 | $88,988.46 | $6.18 |
| November 2004 | $61,197.55 | $4.25 |
| October 2004 | $57,597.71 | $4 |
| September 2004 | $56,877.72 | $3.95 |
| August 2004 | $45,214.19 | $3.14 |
| July 2004 | $37,438.50 | $2.60 |
| June 2004 | $43,198.27 | $3 |
| May 2004 | $57,597.71 | $4 |
| April 2004 | $62,349.51 | $4.33 |
| March 2004 | $94,316.23 | $6.55 |
| February 2004 | $105,547.78 | $7.33 |
| January 2004 | $120,955.18 | $8.40 |
| December 2003 | $103,099.88 | $7.16 |
| November 2003 | $100,076 | $6.95 |
| October 2003 | $101,659.95 | $7.06 |
| September 2003 | $102,247.07 | $14.25 |
| May 2003 | $7,533.99 | $1.05 |
| April 2003 | $7,892.76 | $1.10 |
OTRK
Price: $0.27
52 week price:
Earnings Per Share: -8.03 USD
P/E Ratio: -0.02
Exchange: NCM
Sector: Healthcare
Industry: Health Information Services
Volume: 1.1 million
Market Capitalization: 18.8 million