Ontrak Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	0.04	0.04	0.02	0.02	0.02	-50.00%	169,448
Sep 4, 2025	0.04	0.06	0.02	0.04	0.04	3.90%	346,886
Sep 3, 2025	0.06	0.07	0.03	0.04	0.04	-35.94%	139,925
Sep 2, 2025	0.07	0.07	0.05	0.06	0.06	-16.99%	365,946
Aug 29, 2025	0.08	0.08	0.07	0.07	0.07	-14.82%	181,335
Aug 28, 2025	0.08	0.09	0.07	0.09	0.09	20.57%	105,730
Aug 27, 2025	0.11	0.11	0.07	0.07	0.07	-22.53%	222,486
Aug 26, 2025	0.12	0.12	0.08	0.09	0.09	-9.00%	190,895
Aug 25, 2025	0.07	0.11	0.07	0.10	0.10	40.85%	472,790
Aug 22, 2025	0.06	0.08	0.06	0.07	0.07	11.99%	153,213
Aug 21, 2025	0.06	0.09	0.05	0.06	0.06	-12.43%	575,017
Aug 20, 2025	0.05	0.10	0.05	0.07	0.07	-27.60%	548,178
Aug 19, 2025	0.26	0.32	0.05	0.10	0.10	-68.75%	788,471
Aug 18, 2025	0.21	0.33	0.20	0.32	0.32	-3.00%	933,101
Aug 15, 2025	0.39	0.39	0.31	0.33	0.33	-11.98%	2,293,274
Aug 14, 2025	0.37	0.42	0.33	0.37	0.37	-12.06%	1,726,476
Aug 13, 2025	0.44	0.46	0.40	0.43	0.43	-3.14%	3,248,809
Aug 12, 2025	0.37	0.46	0.36	0.44	0.44	20.55%	2,736,684
Aug 11, 2025	0.38	0.39	0.34	0.37	0.37	-2.41%	1,369,910
Aug 8, 2025	0.36	0.39	0.33	0.37	0.37	6.83%	1,515,398
Aug 7, 2025	0.36	0.37	0.31	0.35	0.35	-12.58%	2,771,949
Aug 6, 2025	0.43	0.44	0.36	0.40	0.40	3.76%	15,288,743
Aug 5, 2025	0.27	0.63	0.27	0.39	0.39	40.06%	143,252,275
Aug 4, 2025	0.30	0.30	0.26	0.28	0.28	-11.35%	3,989,276
Aug 1, 2025	0.26	0.43	0.23	0.31	0.31	1.47%	23,667,742
Jul 31, 2025	0.49	0.49	0.25	0.31	0.31	-37.21%	6,093,473
Jul 30, 2025	0.48	0.51	0.46	0.49	0.49	-0.37%	420,291
Jul 29, 2025	0.53	0.55	0.49	0.49	0.49	-6.86%	531,128
Jul 28, 2025	0.59	0.59	0.50	0.53	0.53	-9.99%	723,705
Jul 25, 2025	0.59	0.59	0.54	0.58	0.58	0.36%	609,466
Jul 24, 2025	0.62	0.66	0.58	0.58	0.58	-2.97%	863,511
Jul 23, 2025	0.58	0.71	0.58	0.60	0.60	5.28%	3,409,364
Jul 22, 2025	0.62	0.64	0.50	0.57	0.57	-10.72%	965,814
Jul 21, 2025	0.57	0.68	0.46	0.64	0.64	13.98%	3,828,383
Jul 18, 2025	0.56	0.61	0.53	0.56	0.56	3.70%	1,048,371
Jul 17, 2025	0.48	0.54	0.48	0.54	0.54	15.88%	1,663,740
Jul 16, 2025	0.47	0.48	0.46	0.47	0.47	-1.56%	503,634
Jul 15, 2025	0.51	0.51	0.46	0.47	0.47	-2.79%	916,155
Jul 14, 2025	0.45	0.51	0.45	0.49	0.49	9.68%	1,255,379
Jul 11, 2025	0.44	0.45	0.42	0.44	0.44	1.37%	534,702
Jul 10, 2025	0.45	0.45	0.41	0.44	0.44	3.79%	775,986
Jul 9, 2025	0.45	0.45	0.41	0.42	0.42	-3.52%	1,492,223
Jul 8, 2025	0.43	0.45	0.42	0.44	0.44	-0.59%	1,280,156
Jul 7, 2025	0.45	0.47	0.44	0.44	0.44	-11.96%	2,313,903
Jul 3, 2025	0.52	0.52	0.46	0.50	0.50	3.48%	9,845,092
Jul 2, 2025	0.45	0.49	0.43	0.48	0.48	5.05%	1,402,070
Jul 1, 2025	0.50	0.50	0.42	0.46	0.46	-7.87%	2,376,220
Jun 30, 2025	0.55	0.55	0.48	0.50	0.50	-9.81%	1,001,503
Jun 27, 2025	0.53	0.59	0.50	0.55	0.55	-43.10%	3,324,023
Jun 26, 2025	0.98	1.00	0.93	0.97	0.97	-0.19%	83,294