Ontrak, Inc. (OTRK)
NASDAQ: OTRK · Real-Time Price · USD
1.470
-0.058 (-3.80%)
At close: May 30, 2025, 4:00 PM
1.610
+0.140 (9.52%)
After-hours: May 30, 2025, 4:47 PM EDT
Ontrak Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 1.55 | 1.57 | 1.47 | 1.47 | 1.47 | -3.80% | 22,491 |
| May 29, 2025 | 1.61 | 1.61 | 1.52 | 1.53 | 1.53 | -3.29% | 24,530 |
| May 28, 2025 | 1.60 | 1.61 | 1.57 | 1.58 | 1.58 | -0.63% | 18,115 |
| May 27, 2025 | 1.59 | 1.63 | 1.55 | 1.59 | 1.59 | 1.27% | 33,750 |
| May 23, 2025 | 1.59 | 1.59 | 1.55 | 1.57 | 1.57 | - | 14,902 |
| May 22, 2025 | 1.59 | 1.59 | 1.53 | 1.57 | 1.57 | 0.64% | 24,323 |
| May 21, 2025 | 1.67 | 1.67 | 1.50 | 1.56 | 1.56 | -0.64% | 17,959 |
| May 20, 2025 | 1.65 | 1.65 | 1.53 | 1.57 | 1.57 | -0.63% | 31,988 |
| May 19, 2025 | 1.61 | 1.68 | 1.54 | 1.58 | 1.58 | 1.94% | 20,157 |
| May 16, 2025 | 1.64 | 1.71 | 1.50 | 1.55 | 1.55 | -4.32% | 43,662 |
| May 15, 2025 | 1.73 | 1.75 | 1.55 | 1.62 | 1.62 | -6.03% | 48,578 |
| May 14, 2025 | 1.69 | 1.78 | 1.65 | 1.72 | 1.72 | 3.86% | 43,801 |
| May 13, 2025 | 1.69 | 1.72 | 1.62 | 1.66 | 1.66 | -2.35% | 12,869 |
| May 12, 2025 | 1.68 | 1.73 | 1.65 | 1.70 | 1.70 | 3.66% | 36,216 |
| May 9, 2025 | 1.63 | 1.70 | 1.58 | 1.64 | 1.64 | 4.46% | 32,018 |
| May 8, 2025 | 1.56 | 1.58 | 1.52 | 1.57 | 1.57 | 2.61% | 7,002 |
| May 7, 2025 | 1.52 | 1.58 | 1.50 | 1.53 | 1.53 | 1.32% | 5,023 |
| May 6, 2025 | 1.55 | 1.59 | 1.46 | 1.51 | 1.51 | -2.58% | 8,622 |
| May 5, 2025 | 1.52 | 1.59 | 1.50 | 1.55 | 1.55 | 4.03% | 11,275 |
| May 2, 2025 | 1.49 | 1.50 | 1.41 | 1.49 | 1.49 | 3.47% | 25,952 |
| May 1, 2025 | 1.45 | 1.47 | 1.41 | 1.44 | 1.44 | -0.69% | 16,303 |
| Apr 30, 2025 | 1.51 | 1.52 | 1.42 | 1.45 | 1.45 | -3.97% | 13,799 |
| Apr 29, 2025 | 1.49 | 1.53 | 1.43 | 1.51 | 1.51 | 1.34% | 14,197 |
| Apr 28, 2025 | 1.46 | 1.52 | 1.46 | 1.49 | 1.49 | 0.68% | 12,618 |
| Apr 25, 2025 | 1.48 | 1.54 | 1.40 | 1.48 | 1.48 | 1.02% | 15,108 |
| Apr 24, 2025 | 1.52 | 1.65 | 1.44 | 1.47 | 1.47 | -4.87% | 64,887 |
| Apr 23, 2025 | 1.51 | 1.56 | 1.45 | 1.54 | 1.54 | 7.69% | 21,331 |
| Apr 22, 2025 | 1.46 | 1.46 | 1.41 | 1.43 | 1.43 | -0.69% | 4,686 |
| Apr 21, 2025 | 1.43 | 1.48 | 1.37 | 1.44 | 1.44 | 2.13% | 12,845 |
| Apr 17, 2025 | 1.42 | 1.47 | 1.38 | 1.41 | 1.41 | -1.40% | 12,955 |
| Apr 16, 2025 | 1.52 | 1.64 | 1.35 | 1.43 | 1.43 | -4.67% | 25,846 |
| Apr 15, 2025 | 1.78 | 1.78 | 1.45 | 1.50 | 1.50 | -9.64% | 47,778 |
| Apr 14, 2025 | 1.59 | 1.68 | 1.59 | 1.66 | 1.66 | 5.73% | 35,039 |
| Apr 11, 2025 | 1.57 | 1.57 | 1.51 | 1.57 | 1.57 | 3.97% | 14,476 |
| Apr 10, 2025 | 1.57 | 1.58 | 1.51 | 1.51 | 1.51 | 0.20% | 9,787 |
| Apr 9, 2025 | 1.54 | 1.57 | 1.48 | 1.51 | 1.51 | -2.14% | 8,215 |
| Apr 8, 2025 | 1.53 | 1.56 | 1.45 | 1.54 | 1.54 | 6.80% | 13,839 |
| Apr 7, 2025 | 1.47 | 1.52 | 1.38 | 1.44 | 1.44 | -0.69% | 21,479 |
| Apr 4, 2025 | 1.39 | 1.48 | 1.39 | 1.45 | 1.45 | 3.35% | 26,294 |
| Apr 3, 2025 | 1.48 | 1.48 | 1.36 | 1.41 | 1.41 | -4.42% | 10,964 |
| Apr 2, 2025 | 1.46 | 1.51 | 1.46 | 1.47 | 1.47 | 0.34% | 5,398 |
| Apr 1, 2025 | 1.45 | 1.56 | 1.45 | 1.47 | 1.47 | 1.03% | 33,492 |
| Mar 31, 2025 | 1.51 | 1.52 | 1.45 | 1.45 | 1.45 | -2.03% | 16,586 |
| 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 |