Ontrak, Inc. (OTRK)
NASDAQ: OTRK · Real-Time Price · USD
1.480
-0.050 (-3.27%)
At close: Mar 28, 2025, 4:00 PM
1.450
-0.030 (-2.03%)
After-hours: Mar 28, 2025, 6:30 PM EDT
Ontrak Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 1.53 | 1.55 | 1.48 | 1.48 | 1.48 | -3.27% | 11,638 |
| Mar 27, 2025 | 1.62 | 1.64 | 1.52 | 1.53 | 1.53 | -7.83% | 11,954 |
| Mar 26, 2025 | 1.69 | 1.69 | 1.59 | 1.66 | 1.66 | -1.19% | 3,081 |
| Mar 25, 2025 | 1.73 | 1.73 | 1.58 | 1.68 | 1.68 | -1.18% | 8,819 |
| Mar 24, 2025 | 1.61 | 1.70 | 1.61 | 1.70 | 1.70 | 9.68% | 25,202 |
| Mar 21, 2025 | 1.43 | 1.55 | 1.43 | 1.55 | 1.55 | 2.31% | 15,344 |
| Mar 20, 2025 | 1.43 | 1.54 | 1.43 | 1.52 | 1.52 | 3.06% | 5,419 |
| Mar 19, 2025 | 1.50 | 1.50 | 1.46 | 1.47 | 1.47 | 1.52% | 7,239 |
| Mar 18, 2025 | 1.47 | 1.50 | 1.43 | 1.45 | 1.45 | -1.50% | 5,801 |
| Mar 17, 2025 | 1.45 | 1.50 | 1.43 | 1.47 | 1.47 | 2.08% | 13,505 |
| Mar 14, 2025 | 1.45 | 1.49 | 1.40 | 1.44 | 1.44 | 3.23% | 6,290 |
| Mar 13, 2025 | 1.45 | 1.45 | 1.40 | 1.40 | 1.40 | -3.79% | 6,695 |
| Mar 12, 2025 | 1.42 | 1.52 | 1.39 | 1.45 | 1.45 | 1.40% | 2,998 |
| Mar 11, 2025 | 1.43 | 1.45 | 1.42 | 1.43 | 1.43 | 1.42% | 7,336 |
| Mar 10, 2025 | 1.46 | 1.48 | 1.41 | 1.41 | 1.41 | -5.37% | 9,241 |
| Mar 7, 2025 | 1.43 | 1.49 | 1.39 | 1.49 | 1.49 | 4.20% | 8,788 |
| Mar 6, 2025 | 1.41 | 1.50 | 1.38 | 1.43 | 1.43 | 2.14% | 8,447 |
| Mar 5, 2025 | 1.31 | 1.44 | 1.31 | 1.40 | 1.40 | 6.87% | 15,052 |
| Mar 4, 2025 | 1.40 | 1.40 | 1.27 | 1.31 | 1.31 | -8.71% | 32,512 |
| Mar 3, 2025 | 1.50 | 1.52 | 1.42 | 1.44 | 1.44 | -3.04% | 16,484 |
| Feb 28, 2025 | 1.48 | 1.49 | 1.43 | 1.48 | 1.48 | -1.33% | 17,379 |
| Feb 27, 2025 | 1.49 | 1.52 | 1.47 | 1.50 | 1.50 | 0.67% | 5,908 |
| Feb 26, 2025 | 1.50 | 1.53 | 1.47 | 1.49 | 1.49 | -0.67% | 10,597 |
| Feb 25, 2025 | 1.57 | 1.57 | 1.46 | 1.50 | 1.50 | -3.85% | 8,082 |
| Feb 24, 2025 | 1.61 | 1.61 | 1.46 | 1.56 | 1.56 | -2.01% | 32,993 |
| Feb 21, 2025 | 1.69 | 1.70 | 1.57 | 1.59 | 1.59 | -4.10% | 21,656 |
| Feb 20, 2025 | 1.72 | 1.72 | 1.58 | 1.66 | 1.66 | 3.75% | 38,098 |
| Feb 19, 2025 | 1.58 | 1.64 | 1.56 | 1.60 | 1.60 | 1.91% | 30,250 |
| Feb 18, 2025 | 1.58 | 1.64 | 1.55 | 1.57 | 1.57 | -1.26% | 18,469 |
| Feb 14, 2025 | 1.50 | 1.60 | 1.48 | 1.59 | 1.59 | 10.42% | 32,383 |
| Feb 13, 2025 | 1.41 | 1.53 | 1.41 | 1.44 | 1.44 | 2.86% | 36,562 |
| Feb 12, 2025 | 1.47 | 1.51 | 1.36 | 1.40 | 1.40 | -7.89% | 40,261 |
| Feb 11, 2025 | 1.56 | 1.59 | 1.50 | 1.52 | 1.52 | -7.88% | 77,980 |
| Feb 10, 2025 | 1.70 | 1.74 | 1.60 | 1.65 | 1.65 | 1.23% | 13,476 |
| Feb 7, 2025 | 1.70 | 1.70 | 1.62 | 1.63 | 1.63 | -2.57% | 9,592 |
| Feb 6, 2025 | 1.69 | 1.71 | 1.67 | 1.67 | 1.67 | -1.59% | 5,419 |
| Feb 5, 2025 | 1.70 | 1.70 | 1.62 | 1.70 | 1.70 | 2.41% | 14,228 |
| Feb 4, 2025 | 1.67 | 1.75 | 1.60 | 1.66 | 1.66 | 4.40% | 43,414 |
| Feb 3, 2025 | 1.62 | 1.62 | 1.57 | 1.59 | 1.59 | -5.36% | 26,961 |
| Jan 31, 2025 | 1.73 | 1.73 | 1.64 | 1.68 | 1.68 | - | 12,372 |
| Jan 30, 2025 | 1.69 | 1.72 | 1.66 | 1.68 | 1.68 | -2.33% | 12,346 |
| Jan 29, 2025 | 1.74 | 1.81 | 1.68 | 1.72 | 1.72 | -0.58% | 24,323 |
| Jan 28, 2025 | 1.75 | 1.79 | 1.64 | 1.73 | 1.73 | - | 32,309 |
| Jan 27, 2025 | 1.72 | 1.80 | 1.63 | 1.73 | 1.73 | 0.58% | 28,291 |
| Jan 24, 2025 | 1.71 | 1.95 | 1.71 | 1.72 | 1.72 | - | 15,380 |
| Jan 23, 2025 | 1.77 | 1.85 | 1.64 | 1.72 | 1.72 | -6.01% | 59,117 |
| Jan 22, 2025 | 1.81 | 1.86 | 1.76 | 1.83 | 1.83 | 1.67% | 33,882 |
| Jan 21, 2025 | 1.79 | 1.80 | 1.72 | 1.80 | 1.80 | 2.86% | 19,751 |
| Jan 17, 2025 | 1.76 | 1.80 | 1.69 | 1.75 | 1.75 | 0.57% | 21,238 |
| Jan 16, 2025 | 1.79 | 1.79 | 1.70 | 1.74 | 1.74 | 0.58% | 13,612 |