Ontrak, Inc. (OTRKQ)
OTCMKTS · Delayed Price · Currency is USD
0.0220
-0.0073 (-25.02%)
At close: Sep 26, 2025
Ontrak Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
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 |