Ontrak, Inc. (OTRK)
NASDAQ: OTRK · Real-Time Price · USD
0.5700
-0.0683 (-10.70%)
Jul 22, 2025, 2:59 PM - Market open
Ontrak Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2025 | 0.62 | 0.64 | 0.50 | 0.57 | - | -11.48% | 813,009 |
| 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 |
| Jun 25, 2025 | 1.05 | 1.05 | 0.94 | 0.97 | 0.97 | -7.19% | 93,361 |
| Jun 24, 2025 | 1.32 | 1.39 | 1.02 | 1.05 | 1.05 | -21.05% | 218,376 |
| Jun 23, 2025 | 1.37 | 1.37 | 1.32 | 1.33 | 1.33 | -3.62% | 18,526 |
| Jun 20, 2025 | 1.38 | 1.39 | 1.38 | 1.38 | 1.38 | -0.72% | 6,190 |
| Jun 18, 2025 | 1.38 | 1.40 | 1.37 | 1.39 | 1.39 | - | 6,440 |
| Jun 17, 2025 | 1.38 | 1.45 | 1.37 | 1.39 | 1.39 | -2.11% | 41,614 |
| Jun 16, 2025 | 1.42 | 1.43 | 1.42 | 1.42 | 1.42 | -0.70% | 13,644 |
| Jun 13, 2025 | 1.46 | 1.47 | 1.43 | 1.43 | 1.43 | -2.05% | 7,166 |
| Jun 12, 2025 | 1.49 | 1.49 | 1.46 | 1.46 | 1.46 | -2.67% | 4,374 |
| Jun 11, 2025 | 1.46 | 1.50 | 1.45 | 1.50 | 1.50 | 0.67% | 12,046 |
| Jun 10, 2025 | 1.47 | 1.50 | 1.47 | 1.49 | 1.49 | 1.36% | 8,900 |
| Jun 9, 2025 | 1.52 | 1.53 | 1.46 | 1.47 | 1.47 | -3.92% | 23,039 |
| Jun 6, 2025 | 1.49 | 1.55 | 1.46 | 1.53 | 1.53 | 4.08% | 21,015 |
| Jun 5, 2025 | 1.48 | 1.54 | 1.43 | 1.47 | 1.47 | - | 37,364 |
| Jun 4, 2025 | 1.55 | 1.55 | 1.46 | 1.47 | 1.47 | -4.55% | 29,283 |
| Jun 3, 2025 | 1.45 | 1.54 | 1.45 | 1.54 | 1.54 | 6.94% | 25,726 |
| Jun 2, 2025 | 1.50 | 1.54 | 1.41 | 1.44 | 1.44 | -2.04% | 27,121 |
| May 30, 2025 | 1.55 | 1.57 | 1.47 | 1.47 | 1.47 | -3.80% | 22,523 |
| 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 |