Skip to main content
Ontrak, Inc. (OTRK)
NASDAQ: OTRK · Real-Time Price · USD
1.592
-0.068 (-4.10%)
Feb 21, 2025, 4:00 PM EST - Market closed

Ontrak Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20251.691.701.571.591.59-4.10%21,656
Feb 20, 20251.721.721.581.661.663.75%38,098
Feb 19, 20251.581.641.561.601.601.91%30,250
Feb 18, 20251.581.641.551.571.57-1.26%18,469
Feb 14, 20251.501.601.481.591.5910.42%32,383
Feb 13, 20251.411.531.411.441.442.86%36,562
Feb 12, 20251.471.511.361.401.40-7.89%40,261
Feb 11, 20251.561.591.501.521.52-7.88%77,980
Feb 10, 20251.701.741.601.651.651.23%13,476
Feb 7, 20251.701.701.621.631.63-2.57%9,592
Feb 6, 20251.691.711.671.671.67-1.59%5,419
Feb 5, 20251.701.701.621.701.702.41%14,228
Feb 4, 20251.671.751.601.661.664.40%43,414
Feb 3, 20251.621.621.571.591.59-5.36%26,961
Jan 31, 20251.731.731.641.681.68-12,372
Jan 30, 20251.691.721.661.681.68-2.33%12,346
Jan 29, 20251.741.811.681.721.72-0.58%24,323
Jan 28, 20251.751.791.641.731.73-32,309
Jan 27, 20251.721.801.631.731.730.58%28,291
Jan 24, 20251.711.951.711.721.72-15,380
Jan 23, 20251.771.851.641.721.72-6.01%59,117
Jan 22, 20251.811.861.761.831.831.67%33,882
Jan 21, 20251.791.801.721.801.802.86%19,751
Jan 17, 20251.761.801.691.751.750.57%21,238
Jan 16, 20251.791.791.701.741.740.58%13,612
Jan 15, 20251.741.821.691.731.73-3.89%72,090
Jan 14, 20251.811.861.731.801.800.67%14,899
Jan 13, 20251.771.791.651.791.791.02%25,993
Jan 10, 20251.861.891.701.771.77-4.32%47,634
Jan 8, 20251.781.851.711.851.852.78%290,975
Jan 7, 20251.781.801.731.801.80-0.55%25,050
Jan 6, 20251.871.871.741.811.81-1.63%87,667
Jan 3, 20251.821.891.811.841.84-0.54%23,543
Jan 2, 20251.811.951.771.851.853.35%15,715
Dec 31, 20242.042.071.731.791.79-10.05%109,321
Dec 30, 20241.762.001.561.991.9930.07%314,714
Dec 27, 20241.561.561.461.531.533.73%59,490
Dec 26, 20241.451.481.421.481.481.72%53,129
Dec 24, 20241.441.471.421.451.451.40%31,108
Dec 23, 20241.491.491.421.431.43-0.69%65,328
Dec 20, 20241.461.481.441.441.44-1.37%24,718
Dec 19, 20241.491.511.451.461.460.69%14,867
Dec 18, 20241.561.561.411.451.45-7.05%62,442
Dec 17, 20241.591.591.481.561.56-0.64%60,263
Dec 16, 20241.661.661.551.571.57-4.27%37,454
Dec 13, 20241.651.651.601.641.640.61%18,670
Dec 12, 20241.581.651.581.631.63-0.61%19,646
Dec 11, 20241.681.681.601.641.641.23%50,245
Dec 10, 20241.681.711.601.621.62-2.41%27,964
Dec 9, 20241.661.691.591.661.661.22%89,940
Dec 6, 20241.661.741.631.641.641.23%97,471
Dec 5, 20241.721.771.621.621.62-5.81%89,662
Dec 4, 20241.731.781.721.721.72-0.58%40,658
Dec 3, 20241.731.781.721.731.73-1.14%44,019
Dec 2, 20241.801.841.741.751.75-2.78%29,434
Nov 29, 20241.851.851.721.801.80-2.70%25,668
Nov 27, 20241.801.851.801.851.852.78%24,359
Nov 26, 20241.881.881.801.801.80-2.17%20,949
Nov 25, 20241.821.861.821.841.841.10%27,593
Nov 22, 20241.791.851.751.821.82-0.55%32,742
Nov 21, 20241.861.881.751.831.83-47,476
Nov 20, 20241.821.891.741.831.831.67%43,642
Nov 19, 20241.771.831.701.801.802.86%43,313
Nov 18, 20241.751.751.701.751.751.16%38,915
Nov 15, 20241.751.751.701.731.73-2.81%40,210
Nov 14, 20241.711.821.711.781.78-5.32%85,810
Nov 13, 20241.891.971.791.881.881.08%71,500
Nov 12, 20241.841.971.801.861.861.09%75,306
Nov 11, 20241.811.871.781.841.840.55%45,297
Nov 8, 20241.791.841.761.831.831.67%45,634
Nov 7, 20241.821.821.751.801.804.65%46,845
Nov 6, 20241.761.821.701.721.72-5.49%66,242
Nov 5, 20241.751.851.751.821.822.82%29,531
Nov 4, 20241.881.881.771.771.77-4.32%33,080
Nov 1, 20241.861.871.771.851.852.21%46,423
Oct 31, 20241.751.861.751.811.811.69%64,759
Oct 30, 20241.851.891.751.781.78-3.26%49,088
Oct 29, 20241.871.901.811.841.841.10%43,527
Oct 28, 20242.002.001.821.821.82-7.61%90,689
Oct 25, 20241.852.001.851.971.975.91%105,321
Oct 24, 20242.082.151.861.861.86-6.53%85,899
Oct 23, 20242.112.201.981.991.99-5.69%119,836
Oct 22, 20242.102.222.012.112.110.48%138,392
Oct 21, 20242.112.202.102.102.10-4.55%83,220
Oct 18, 20242.262.372.182.202.20-3.51%126,906
Oct 17, 20242.342.592.272.282.28-3.80%206,830
Oct 16, 20242.352.462.262.372.37-1.25%161,269
Oct 15, 20242.702.702.362.402.40-5.14%157,275
Oct 14, 20242.452.852.452.532.533.69%476,379
Oct 11, 20242.142.602.142.442.447.96%527,135
Oct 10, 20242.352.352.042.262.26-3.83%479,132
Oct 9, 20242.492.492.102.352.35-14.86%2,149,038
Oct 8, 20243.005.532.632.762.7651.65%98,321,867
Oct 7, 20241.901.981.811.821.82-6.67%1,255,274
Oct 4, 20242.042.091.811.951.95-4.88%82,029
Oct 3, 20242.102.182.022.052.05-9.69%119,785
Oct 2, 20242.382.442.222.272.27-4.42%58,313
Oct 1, 20242.452.602.352.382.38-2.26%69,104
Sep 30, 20242.542.732.402.432.43-7.60%75,550
Sep 27, 20242.602.792.562.632.63-0.75%56,929