Ontrak, Inc. (OTRKQ)
OTCMKTS · Delayed Price · Currency is USD
0.0001
-0.0008 (-88.89%)
At close: Oct 24, 2025
Ontrak Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -88.89% | 5,347 |
| Oct 23, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 28.57% | 3,090 |
| Oct 22, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 40.00% | 13,952 |
| Oct 21, 2025 | 0.01 | 0.01 | 0.00 | 0.00 | 0.00 | 150.00% | 31,947 |
| Oct 20, 2025 | 0.06 | 0.08 | 0.00 | 0.00 | 0.00 | -99.67% | 82,895 |
| Oct 17, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 22.70% | 1,035 |
| Oct 16, 2025 | 0.05 | 0.09 | 0.04 | 0.05 | 0.05 | -35.66% | 20,544 |
| Oct 15, 2025 | 0.07 | 0.08 | 0.05 | 0.08 | 0.08 | 37.93% | 28,736 |
| Oct 14, 2025 | 0.08 | 0.08 | 0.06 | 0.06 | 0.06 | -19.68% | 26,876 |
| Oct 13, 2025 | 0.05 | 0.08 | 0.04 | 0.07 | 0.07 | 14.33% | 39,902 |
| Oct 10, 2025 | 0.08 | 0.08 | 0.06 | 0.06 | 0.06 | -7.69% | 48,630 |
| Oct 9, 2025 | 0.06 | 0.08 | 0.06 | 0.07 | 0.07 | -8.96% | 43,728 |
| Oct 8, 2025 | 0.06 | 0.08 | 0.06 | 0.07 | 0.07 | 2.29% | 53,423 |
| Oct 7, 2025 | 0.08 | 0.08 | 0.06 | 0.07 | 0.07 | -3.06% | 167,747 |
| Oct 6, 2025 | 0.05 | 0.07 | 0.05 | 0.07 | 0.07 | 33.09% | 205,238 |
| Oct 3, 2025 | 0.05 | 0.06 | 0.03 | 0.05 | 0.05 | 20.22% | 22,372 |
| Oct 2, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 28.57% | 311,440 |
| Oct 1, 2025 | 0.03 | 0.05 | 0.03 | 0.04 | 0.04 | -30.00% | 65,592 |
| Sep 30, 2025 | 0.03 | 0.05 | 0.03 | 0.05 | 0.05 | 66.67% | 305,458 |
| Sep 29, 2025 | 0.02 | 0.04 | 0.02 | 0.03 | 0.03 | 36.36% | 198,858 |
| Sep 26, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -24.91% | 12,218 |
| Sep 25, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 12.69% | 46,645 |
| Sep 24, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 23.81% | 142,984 |
| Sep 23, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -30.00% | 19,771 |
| Sep 22, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 30.43% | 71,909 |
| Sep 19, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -28.13% | 46,522 |
| Sep 18, 2025 | 0.03 | 0.04 | 0.02 | 0.03 | 0.03 | 14.29% | 99,707 |
| Sep 17, 2025 | 0.05 | 0.05 | 0.03 | 0.03 | 0.03 | -13.31% | 32,769 |
| Sep 16, 2025 | 0.03 | 0.05 | 0.03 | 0.03 | 0.03 | -28.22% | 16,168 |
| Sep 15, 2025 | 0.03 | 0.05 | 0.03 | 0.05 | 0.05 | 28.57% | 121,753 |
| Sep 12, 2025 | 0.02 | 0.05 | 0.02 | 0.04 | 0.04 | 62.04% | 78,876 |
| Sep 11, 2025 | 0.02 | 0.04 | 0.02 | 0.02 | 0.02 | -33.54% | 96,000 |
| Sep 10, 2025 | 0.02 | 0.04 | 0.02 | 0.03 | 0.03 | 86.78% | 308,141 |
| Sep 9, 2025 | 0.02 | 0.03 | 0.01 | 0.02 | 0.02 | 20.00% | 130,552 |
| Sep 8, 2025 | 0.02 | 0.04 | 0.01 | 0.01 | 0.01 | -27.50% | 332,701 |
| 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 |