Corporate Support
Sitemap
Singapore

ShareInvestor.com

Mobile Edition
Mode - Streaming
Switch to Static Mode?

Price Highlight

Index Highlight

Chart
STI
3,180.6
38.9 (1.24%)

 

  • STI Straits Times Index
    3,180.6
    38.9 (1.24%)
     
  • KLCI FTSE Bursa Malaysia KLCI
    1,512.9
    -2.5 (-0.16%)
    Index delayed 15 minutes
  • HSI Hang Seng Index
    26,315.3
    841.4 (3.30%)
    Index delayed 15 minutes
  • SSE SSE Composite Index
    3,411.7
    50.1 (1.49%)
    Index delayed 15 minutes
  • N225 Nikkei 225
    27,782.4
    200.8 (0.73%)
    Index delayed 20 minutes
  • JCI Jakarta Composite Index
    6,120.7
    32.2 (0.53%)
    Index delayed 10 minutes

SGX Market

Bursa Market

HKEx Market

SET Market

IDX Market

ASX Market

NYSE Market

NASDAQ Market

NYSE American Market

  • Volume: 1,159.2M
  • Value: 1,470.4M
  • Rise: 205
  • Fall: 137
  • Unch: 419

Intraday Market Ticker Help

Intraday Market Ticker
Time Name Type Price Vol
  • Top Active

  • Top Gainer

  • Top Loser

Top Counters
Name Last Change
GKE0.153-0.008
Golden Agri-Res0.235+0.020
CapAllianz0.003-
Abundance Intl0.042-
Singtel2.280+0.050
Shen Yao0.007+0.001
RH PetroGas0.182+0.010
ISDN0.780+0.070
Sembcorp Marine0.108-0.002
Geo Energy Res0.260+0.015

World Indices

World Indices
Name Last Change
Nasdaq 14,762.6 +102.0
HSI 26,315.3 +841.4
HSCEI 9,415.7 +344.6
Jakarta 6,120.7 +32.2
Nikkei 225 27,782.4 +200.8
SSE Comp 3,411.7 +50.1
Shanghai A 3,575.8 +52.6
Shanghai B 256.1 +1.6
KOSPI 3,242.7 +5.8

Asian Indices delayed. US Indices updated twice daily at 7:30am and 7:30pm.

Fundamental - Factsheet

Help
  • Factsheet

  • Print

ONTRAK INC ONTRAK
Updated on 28 Jul 2021 (End of trading day)
Last (USD): 27.540 Change: +1.110 High: 27.775 Remarks: -
Change (%): +4.20 Low: 26.260
Open 26.400 Yesterday's Close 26.43
Buy Price - Sell Price -
Buy Volume (share) - Sell Volume (share) -
Cumulative Volume (share) 164,421 Cumulative Value
Click to show Stock Prices chart

Key Statistics

EPS (USD) a -1.32845 Trailing EPS (USD) e -1.33581 NAV (USD) b 3.0481
PE a - Trailing PE f - Price / NAV b 9.0351
Dividend (USD) d - Cash In Hand (USD) g 5.4647 Issued & Paid-up Shares c 18,590,900
Dividend Yield (%) d - Price / Cash In Hand g 5.040 Treasury Shares h -
Market Cap (M) 511.993 Enterprise Value (M) 459.944
Piotroski F Score 3 Exchange Code OTRK Par Value ( $ ) n.a.
52 Weeks Volatility (%) 116.53 Free Float (%) 42.0
Sector & Industry Health Services - Medical/Nursing Services
Notes:
  1. Based on latest Full Year results announcement, adjusted for the current number of shares.
  2. Based on latest results announcement (Full Year, Half Year or Interim), adjusted for carrying value of "Other Share Capital", illustrative financial effects of corporate actions (if applicable) and the current number of shares.
  3. Rounded to the nearest thousand. Updated on 30 Jun 2021.Please click here for more information.
  4. Dividend is based on latest Full Year results announcement, adjusted for current number of shares and excludes special dividend.
  5. Summation of the earnings from the latest 4 Quarter (or 2 Half Year) results announcement, adjusted for the current number of shares.
  6. Based on Trailing EPS.
  7. Based on reported cash and cash equivalents at end and extracted from the latest results announcement (Full Year, Half Year or Interim), adjusted for the current number of shares.
  8. Rounded to the nearest thousand. Updated on 07 Jul 2020.

Peer Comparison

Type Name Market Market Cap (M)a PE b Trailing PE c Price / NAV d Dividend Yield (%)d
Reference ONTRAK INC NASDAQ 511.993 - - 9.0351 -
Industry Medical/Nursing Services NASDAQ 2,171.333 - - 6.5589 0.012
Local Peer GUARDANT HEALTH INC NASDAQ 11,347.799 - - 13.3968 -
Local Peer NATERA INC NASDAQ 10,258.511 - - 27.5435 -
Local Peer LIFESTANCE HEALTH GROUP INC NASDAQ 8,664.920 - - 9.0827 -
Local Peer AMEDISYS INC NASDAQ 8,260.534 44.990 40.959 10.4809 -
Local Peer LHC GROUP INC NASDAQ 6,549.837 58.692 52.723 4.2041 -
Local Peer ACADIA HEALTHCARE NASDAQ 5,543.184 28.399 29.850 2.4122 -
Local Peer NEOGENOMICS INC NASDAQ 5,506.695 1,320.035 - 6.5268 -
Local Peer ENSIGN GROUP INC NASDAQ 4,756.104 27.899 26.595 5.4291 0.233
Local Peer OPTION CARE HEALTH INC NASDAQ 3,720.621 - 414.646 3.6546 -
Local Peer 1LIFE HEALTHCARE INC NASDAQ 3,769.934 - - 7.8245 -
Local Peer FULGENT GENETICS INC NASDAQ 2,762.165 12.632 6.597 3.4460 -
Local Peer SMILEDIRECTCLUB INC NASDAQ 2,666.172 - - 12.0978 -
Other Local Peers AVEANNA HEALTHCARE HOLDINGS INC (NASDAQ), RADNET INC (NASDAQ), BURNING ROCK BIOTECH LTD SPON ADS EACH REP 1 ORD SHS CL A (NASDAQ), CASTLE BIOSCIENCES INC (NASDAQ), ADDUS HOMECARE CORP (NASDAQ), TIVITY HEALTH INC (NASDAQ), GENETRON HOLDINGS LIMITED SPON ADS EACH REP 5 ORD SHS (NASDAQ), APRIA INC (NASDAQ), PENNANT GROUP INC (NASDAQ), FINCH THERAPEUTICS GROUP INC (NASDAQ), GLOBAL X FDS ARTIFICIAL INTELLIGENCE AND TECH ETF (NASDAQ), SANARA MEDTECH INC (NASDAQ), SERA PROGNOSTICS INC (NASDAQ), BIODESIX INC (NASDAQ), AKUMIN INC (NASDAQ), EXAGEN INC (NASDAQ), CARDIFF ONCOLOGY INC (NASDAQ), PROGENITY INC (NASDAQ), GREENBROOK TMS INC (NASDAQ), APTINYX INC (NASDAQ), OPTINOSE INC (NASDAQ), PRO-DEX INC (NASDAQ), AESTHETIC MEDICAL INT HLDGS GRP LTD SPON ADS EACH REP 3 ORD SHS (NASDAQ), ONCOSEC MEDICAL INCORPORATED (NASDAQ), BIOCEPT INC (NASDAQ), NOVO INTEGRATED SCIENCES INC (NASDAQ), GBS INC (NASDAQ), IMAC HOLDINGS INC (NASDAQ), GUARDION HEALTH SCIENCES INC (NASDAQ)
Global Peer JD HEALTH HKEx 271,478.724 - - 5.8336 -
Global Peer FRESENIUS MEDICAL CARE AG & CO KGAA SPON ADR-EACH REP 0.5 NPV NYSE 23,995.433 18.078 18.309 1.7016 1.399
Global Peer OAK STREET HEALTH INC NYSE 15,046.467 - - 55.1739 -
Global Peer AGILON HEALTH INC NYSE 14,836.021 - - -49.7575 -
Global Peer SONIC HEALTHCARE ASX 19,227.089 36.432 20.218 3.2983 2.101
Global Peer DAVITA INC NYSE 12,620.808 16.112 15.954 10.1120 -
Global Peer PA GOODDOCTOR HKEx 85,358.376 - - 4.5470 -
Global Peer CHEMED CORP NYSE 7,289.492 22.818 22.158 7.8476 0.288
Global Peer INVITAE CORP NYSE 5,623.413 - - 2.3665 -
Global Peer CANO HEALTH INC NYSE 4,920.105 - - 8.8405 -
Other Global Peers JXR (HKEx), NH HEALTH-B (HKEx), MEDNAX INC (NYSE), HEALIUS LTD (ASX), EC HEALTHCARE (HKEx), US PHYSICAL THERAPY (NYSE), SVH (SET), C-MER EYE (HKEx), KPJ (Bursa), CHAOJU EYE CARE (HKEx), RAM (SET), HANGER INC (NYSE), Metro Healthcare Indonesia Tbk. (IDX), KINDSTAR GLOBAL (HKEx), ATI PHYSICAL THERAPY INC (NYSE), OCEANIA HEALTHCARE LTD (ASX), UPHEALTH INCORPORATED (NYSE), GLOBAL CORD BLOOD CORPORATION (NYSE), AUSTRALIAN CLINICA (ASX), TOWN HEALTH (HKEx), EUROEYES (HKEx), VIRTUS HEALTH LIMITED (ASX), TalkMed (SGX), CLOVER CORP (ASX), KANGHUA HEALTH (HKEx), SILK LASER AUSTRALIA LTD (ASX), HEALTHIA LTD (ASX), RAILY AESMED (HKEx), Diagnos Laboratorium Utama Tbk. (IDX), BARD1 LIFE SCIENCES LTD (ASX), UMP (HKEx), OPTIMAX (Bursa), SPLASH BEVERAGE GROUP INC (NYSE American), KATO (HK) HLDGS (HKEx), CONCORD MEDICAL SERVICES HLDGS LTD ADS EACH 1 REPR 3 ORD SHS (USD0.0001) (NYSE), ORTHOCELL LIMITED (ASX), Cordlife (SGX), CAPITAL SENIOR LIVING CORP (NYSE), Clearbridge (SGX), Asian Healthcare (SGX), HC Surgical (SGX), MHCARE (Bursa), HUMAN HEALTH (HKEx), KDH (SET), D (SET), CHINA HEALTH (HKEx), BCAL DIAGNOSTICS LIMITED (ASX), TOTAL BRAIN LTD (ASX), Sing Paincare (SGX), Alliance HC (SGX), RMH HOLDINGS (HKEx), Medinex (SGX), REPUBLIC HC (HKEx), AMERICAN SHARED HOSPITAL SERVICES (NYSE American), WAH YAN-NEW (HKEx), AsiaMedic (SGX), SMILE (Bursa), RHT HealthTrust (SGX), MEDINET GROUP (HKEx), MOHO RESOURCES NL (ASX), SMILES INCLUSIVE LTD (ASX)
Notes:
  1. For companies, Market Cap is based on the trading currency of the company. Industry/Index Market Cap is the average market cap for that industry/index.
  2. Industry/Index PE is calculated using (Total Market Cap/Total Earnings) of all companies in the industry/index.
  3. Industry/Index Price/NAV is calculated using (Total Market Cap/Total Shareholders' Equity) of all companies in the industry/index.
  4. Industry/Index Dividend Yield is calculated using (Total Gross Dividend/Total Market Cap) of all companies in the industry/index.
  5. For Industry/Index calculation, data for foreign currency denominated companies will be converted to the main market currency using the latest exchange rate.
  6. Industry/Index/Peers data is updated daily.
  7. Peers are sorted by market capitalisation and only details for the top 10 will be shown.

Total Shareholder Return

PeriodDividend ReceivedCapital AppreciationTotal Shareholder Return
Short Term Return 5 Days -+0.100
+0.36 %
10 Days --0.460
-1.64 %
20 Days --5.270
-16.06 %
Medium Term Return 3 Months --5.110
-15.65 %
6 Months --49.220
-64.12 %
1 Year --10.980
-28.50 %
Annualised Return Annualised --
-28.50 %
Notes:
  1. Total Shareholder Return (TSR) combines share price appreciation and dividends paid to show the total return to the shareholder expressed as a percentage.
  2. Script dividends are ignored in this calculation.

Price Movements

1 Year Range 22.130 - 99.890 Change From 1 Year Low +5.410 % Change From 1 Year Low (%) +24.45
Change From 1 Year High -72.350 % Change From 1 Year High (%) -72.43
2 Years Range 22.130 - 99.890 Change From 2 Years Low +5.410 % Change From 2 Years Low (%) +24.45
Change From 2 Years High -72.350 % Change From 2 Years High (%) -72.43
5 Years Range 22.130 - 99.890 Change From 5 Years Low +5.410 % Change From 5 Years Low (%) +24.45
Change From 5 Years High -72.350 % Change From 5 Years High (%) -72.43
Notes:
  1. Price movements are based on adjusted historical data.

Company Background

Ontrak, Inc. provides data analytics based behavioral health management and integrated treatment services to health plans. It offers services through its platform OnTrak solution which is designed to improve member health and at the same time, lower costs to the insurer for underserved populations where behavioral health conditions cause or exacerbate co-existing medical conditions. The company was founded by Terren S. Peizer in February 2003 and is headquartered in Santa Monica, CA.

Historical Price Data

Date Open High Low Close Volume VWAP
28 Jul 2021 26.400 27.775 26.260 27.540 164,421 -
27 Jul 2021 25.680 26.660 24.750 26.430 209,727 -
26 Jul 2021 26.810 27.580 25.790 25.810 382,005 -
23 Jul 2021 27.610 27.610 26.300 26.680 217,732 -
22 Jul 2021 28.950 29.270 27.395 27.440 159,945 -
21 Jul 2021 28.070 28.910 27.660 28.770 130,991 -
20 Jul 2021 27.720 28.700 27.000 28.140 175,720 -
19 Jul 2021 27.000 28.490 26.670 27.400 225,052 -
16 Jul 2021 28.470 28.625 27.510 27.710 220,633 -
15 Jul 2021 28.250 28.558 26.900 28.000 274,889 -
14 Jul 2021 29.870 29.900 28.207 28.700 279,191 -
13 Jul 2021 30.850 31.000 29.670 29.900 224,017 -
12 Jul 2021 32.360 32.360 30.070 30.850 251,202 -
09 Jul 2021 31.480 32.590 30.290 32.360 213,111 -
08 Jul 2021 29.440 32.890 28.410 31.620 450,715 -
07 Jul 2021 31.150 31.440 29.577 30.160 306,091 -
06 Jul 2021 31.330 31.860 30.510 31.460 295,318 -
02 Jul 2021 32.990 32.990 31.065 31.190 268,978 -
01 Jul 2021 32.470 33.400 32.080 32.810 199,416 -
30 Jun 2021 33.490 33.490 31.800 32.480 243,324 -
29 Jun 2021 35.350 35.448 33.320 33.460 242,709 -
28 Jun 2021 33.300 35.815 33.300 35.350 234,750 -
Summary
Current 2 Weeks
(15 Jul 2021 to 28 Jul 2021)
28.250 29.270 24.750 27.540 2,161,115 -
Previous 2 Weeks
(30 Jun 2021 to 14 Jul 2021)
33.490 33.490 24.750 28.700 2,731,363 -
4 Weeks from
(02 Jun 2021 to 29 Jun 2021)
29.670 32.890 24.750 33.460 8,435,217 -
View All Historical Data

More Information Available

More information is available to our subscribers, including:

  • Market Moving News from Dow Jones Newswires
  • Consensus Estimates
  • Dividend/Distribution History
  • Financial Summary with Financial Period Comparison
  • Comprehensive Financial Ratios(ROA, ROE, Price/Revenue, Net Earnings Margin, Current Ratio, Debt to Equity Ratio etc)
  • Events Calendar for Results Announcements, Ex-Dates etc
  • Insider Buying and Selling Report

If you are an existing subscriber, please login. If not, read up on what you are missing out in our Help Centre and join us as a subscriber.

Disclaimer:

While reasonable efforts have been taken to ensure that the calculations performed by the features of this site are reliable, the features are provided on the basis that:-

  1. no liability is accepted for any errors or inaccuracies resulting from your use of these features;
  2. many of the data inputs (including share prices) are obtained from third party sources for which we assume no responsibility.
We use Cookies. By continuing to use this webite, you will be agreeing to our Privacy Policy, Terms and Conditions and Cookie Policy.