Ontrak, Inc. (OTRK)
NASDAQ: OTRK · Real-Time Price · USD
2.650
+0.110 (4.33%)
At close: Sep 26, 2024, 4:00 PM
2.700
+0.050 (1.89%)
After-hours: Sep 26, 2024, 5:47 PM EDT
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 2.58 | 2.64 | 2.42 | 2.54 | 2.54 | -2.12% | 140,024 |
| Sep 24, 2024 | 3.05 | 3.12 | 2.59 | 2.60 | 2.60 | -22.54% | 190,692 |
| Sep 23, 2024 | 2.84 | 3.98 | 2.53 | 3.35 | 3.35 | 6.86% | 1,073,855 |
| Sep 20, 2024 | 3.15 | 3.27 | 2.85 | 3.14 | 3.14 | 1.46% | 92,119 |
| Sep 19, 2024 | 3.16 | 3.30 | 2.94 | 3.09 | 3.09 | -4.10% | 60,073 |
| Sep 18, 2024 | 3.24 | 3.36 | 3.15 | 3.22 | 3.22 | -0.56% | 5,288 |
| Sep 17, 2024 | 3.30 | 3.41 | 3.15 | 3.24 | 3.24 | -1.73% | 18,312 |
| Sep 16, 2024 | 3.24 | 3.42 | 3.18 | 3.30 | 3.30 | 2.14% | 9,985 |
| Sep 13, 2024 | 3.36 | 3.36 | 3.15 | 3.23 | 3.23 | 0.65% | 9,032 |
| Sep 12, 2024 | 3.15 | 3.45 | 3.14 | 3.21 | 3.21 | 2.10% | 8,493 |
| Sep 11, 2024 | 3.09 | 3.23 | 3.05 | 3.14 | 3.14 | 2.21% | 8,170 |
| Sep 10, 2024 | 3.04 | 3.09 | 3.02 | 3.07 | 3.07 | -2.38% | 12,525 |
| Sep 9, 2024 | 3.03 | 3.21 | 3.02 | 3.15 | 3.15 | 0.96% | 4,699 |
| Sep 6, 2024 | 3.07 | 3.15 | 3.00 | 3.12 | 3.12 | 1.86% | 7,372 |
| Sep 5, 2024 | 3.06 | 3.14 | 3.02 | 3.06 | 3.06 | -0.97% | 11,235 |
| Sep 4, 2024 | 3.00 | 3.75 | 2.94 | 3.09 | 3.09 | 5.57% | 94,097 |
| Sep 3, 2024 | 3.12 | 3.15 | 2.87 | 2.93 | 2.93 | -6.87% | 21,420 |
| Aug 30, 2024 | 3.24 | 3.24 | 2.85 | 3.14 | 3.14 | 0.74% | 100,539 |
| Aug 29, 2024 | 3.28 | 3.28 | 2.87 | 3.12 | 3.12 | -0.92% | 273,233 |
| Aug 28, 2024 | 3.38 | 3.51 | 3.15 | 3.15 | 3.15 | -7.35% | 11,214 |
| Aug 27, 2024 | 3.52 | 3.75 | 3.32 | 3.40 | 3.40 | -6.34% | 4,886 |
| Aug 26, 2024 | 3.74 | 3.74 | 3.49 | 3.63 | 3.63 | 3.51% | 6,715 |
| Aug 23, 2024 | 3.30 | 3.60 | 3.30 | 3.51 | 3.51 | 5.98% | 6,441 |
| Aug 22, 2024 | 3.60 | 3.60 | 3.30 | 3.31 | 3.31 | -6.13% | 11,439 |
| Aug 21, 2024 | 3.70 | 3.75 | 3.47 | 3.53 | 3.53 | - | 6,499 |
| Aug 20, 2024 | 3.45 | 3.75 | 3.30 | 3.53 | 3.53 | -1.21% | 10,336 |
| Aug 19, 2024 | 3.61 | 3.98 | 3.47 | 3.57 | 3.57 | -2.91% | 29,051 |
| Aug 16, 2024 | 3.15 | 3.83 | 3.15 | 3.68 | 3.68 | 11.87% | 46,279 |
| Aug 15, 2024 | 3.21 | 3.43 | 3.11 | 3.29 | 3.29 | -3.95% | 9,149 |
| Aug 14, 2024 | 3.25 | 3.45 | 3.00 | 3.42 | 3.42 | 5.56% | 14,267 |
| Aug 13, 2024 | 3.13 | 3.25 | 3.08 | 3.24 | 3.24 | 3.71% | 10,894 |
| Aug 12, 2024 | 3.18 | 3.29 | 2.85 | 3.12 | 3.13 | -1.20% | 14,661 |
| Aug 9, 2024 | 3.44 | 3.52 | 3.09 | 3.16 | 3.16 | -6.17% | 15,075 |
| Aug 8, 2024 | 3.23 | 3.45 | 3.02 | 3.37 | 3.37 | 6.75% | 16,338 |
| Aug 7, 2024 | 3.27 | 3.45 | 3.15 | 3.16 | 3.16 | -6.40% | 8,892 |
| Aug 6, 2024 | 3.16 | 3.45 | 3.09 | 3.37 | 3.37 | 6.37% | 10,872 |
| Aug 5, 2024 | 3.15 | 3.45 | 3.15 | 3.17 | 3.17 | -8.51% | 15,121 |
| Aug 2, 2024 | 2.85 | 3.73 | 2.85 | 3.47 | 3.47 | -10.44% | 23,253 |
| Aug 1, 2024 | 3.99 | 4.05 | 3.78 | 3.87 | 3.87 | -1.93% | 7,941 |
| Jul 31, 2024 | 3.82 | 4.05 | 3.75 | 3.95 | 3.95 | 3.08% | 4,752 |
| Jul 30, 2024 | 3.83 | 3.95 | 3.75 | 3.83 | 3.83 | 0.47% | 5,427 |
| Jul 29, 2024 | 3.87 | 4.17 | 3.77 | 3.81 | 3.81 | -2.38% | 14,399 |
| Jul 26, 2024 | 3.84 | 4.05 | 3.83 | 3.90 | 3.90 | 3.67% | 13,850 |
| Jul 25, 2024 | 3.93 | 4.27 | 3.77 | 3.77 | 3.77 | -4.44% | 13,584 |
| Jul 24, 2024 | 4.05 | 4.06 | 3.77 | 3.94 | 3.94 | -3.00% | 14,684 |
| Jul 23, 2024 | 4.07 | 4.25 | 3.91 | 4.06 | 4.06 | -4.13% | 37,767 |
| Jul 22, 2024 | 3.78 | 4.35 | 3.78 | 4.24 | 4.24 | 13.90% | 54,989 |
| Jul 19, 2024 | 3.59 | 3.88 | 3.59 | 3.72 | 3.72 | -2.16% | 14,798 |
| Jul 18, 2024 | 3.65 | 3.83 | 3.46 | 3.80 | 3.80 | 11.82% | 27,260 |
| Jul 17, 2024 | 3.56 | 3.64 | 3.28 | 3.40 | 3.40 | -4.63% | 11,581 |
| Jul 16, 2024 | 3.50 | 3.64 | 3.48 | 3.57 | 3.57 | 1.71% | 20,525 |
| Jul 15, 2024 | 3.56 | 3.56 | 3.47 | 3.51 | 3.51 | 0.46% | 9,501 |
| Jul 12, 2024 | 3.55 | 3.57 | 3.41 | 3.49 | 3.49 | - | 12,861 |
| Jul 11, 2024 | 3.29 | 3.49 | 3.18 | 3.49 | 3.49 | 9.00% | 23,551 |
| Jul 10, 2024 | 3.38 | 3.38 | 3.02 | 3.20 | 3.20 | -5.83% | 15,489 |
| Jul 9, 2024 | 3.17 | 3.53 | 3.15 | 3.40 | 3.40 | 6.35% | 14,819 |
| Jul 8, 2024 | 3.07 | 3.24 | 2.99 | 3.20 | 3.20 | 4.00% | 13,226 |
| Jul 5, 2024 | 2.88 | 3.15 | 2.88 | 3.07 | 3.07 | 1.82% | 7,306 |
| Jul 3, 2024 | 3.15 | 3.27 | 2.99 | 3.02 | 3.02 | -1.31% | 7,590 |
| Jul 2, 2024 | 2.94 | 3.26 | 2.72 | 3.06 | 3.06 | 4.08% | 19,756 |
| Jul 1, 2024 | 3.00 | 3.07 | 2.88 | 2.94 | 2.94 | -5.01% | 17,395 |
| Jun 28, 2024 | 3.08 | 3.15 | 3.00 | 3.09 | 3.09 | 1.38% | 10,731 |
| Jun 27, 2024 | 3.15 | 3.18 | 2.45 | 3.05 | 3.05 | -4.00% | 35,048 |
| Jun 26, 2024 | 3.26 | 3.30 | 3.15 | 3.18 | 3.18 | -0.84% | 10,311 |
| Jun 25, 2024 | 3.23 | 3.33 | 3.17 | 3.21 | 3.21 | -1.66% | 9,610 |
| Jun 24, 2024 | 3.33 | 3.45 | 3.26 | 3.26 | 3.26 | -2.43% | 18,244 |
| Jun 21, 2024 | 3.44 | 3.44 | 3.33 | 3.34 | 3.34 | -2.54% | 20,783 |
| Jun 20, 2024 | 3.44 | 3.45 | 3.30 | 3.43 | 3.43 | -0.70% | 13,149 |
| Jun 18, 2024 | 3.60 | 3.73 | 3.35 | 3.45 | 3.45 | -3.74% | 16,757 |
| Jun 17, 2024 | 3.61 | 3.73 | 3.33 | 3.59 | 3.59 | -3.78% | 16,986 |
| Jun 14, 2024 | 3.48 | 3.74 | 3.17 | 3.73 | 3.73 | 9.04% | 22,443 |
| Jun 13, 2024 | 3.41 | 3.60 | 3.30 | 3.42 | 3.42 | -1.39% | 13,492 |
| Jun 12, 2024 | 3.32 | 3.66 | 3.32 | 3.47 | 3.47 | -3.75% | 13,592 |
| Jun 11, 2024 | 3.32 | 3.68 | 3.17 | 3.60 | 3.60 | 6.67% | 12,595 |
| Jun 10, 2024 | 3.45 | 3.45 | 3.07 | 3.38 | 3.38 | -0.91% | 26,679 |
| Jun 7, 2024 | 3.60 | 3.60 | 3.34 | 3.41 | 3.41 | -5.57% | 15,220 |
| Jun 6, 2024 | 3.39 | 3.75 | 3.39 | 3.61 | 3.61 | -1.72% | 18,655 |
| Jun 5, 2024 | 3.88 | 3.88 | 3.48 | 3.67 | 3.67 | -5.90% | 49,598 |
| Jun 4, 2024 | 4.01 | 4.05 | 3.75 | 3.90 | 3.90 | -1.52% | 24,567 |
| Jun 3, 2024 | 3.76 | 4.09 | 3.68 | 3.96 | 3.96 | 5.18% | 23,635 |
| May 31, 2024 | 3.82 | 4.03 | 3.75 | 3.77 | 3.77 | -4.56% | 16,708 |
| May 30, 2024 | 3.75 | 4.05 | 3.62 | 3.95 | 3.95 | 9.13% | 27,491 |
| May 29, 2024 | 3.81 | 3.83 | 3.60 | 3.62 | 3.62 | -5.49% | 18,482 |
| May 28, 2024 | 3.93 | 4.02 | 3.78 | 3.83 | 3.83 | -5.65% | 19,143 |
| May 24, 2024 | 4.05 | 4.13 | 3.98 | 4.05 | 4.06 | -0.64% | 12,837 |
| May 23, 2024 | 4.05 | 4.20 | 3.93 | 4.08 | 4.08 | 1.49% | 25,510 |
| May 22, 2024 | 4.02 | 4.20 | 3.93 | 4.02 | 4.02 | - | 8,798 |
| May 21, 2024 | 3.93 | 4.05 | 3.89 | 4.02 | 4.02 | 3.05% | 12,088 |
| May 20, 2024 | 4.02 | 4.13 | 3.81 | 3.90 | 3.90 | 1.99% | 24,430 |
| May 17, 2024 | 4.05 | 4.13 | 3.78 | 3.83 | 3.83 | -8.56% | 59,955 |
| May 16, 2024 | 4.05 | 4.28 | 4.02 | 4.18 | 4.18 | 4.21% | 46,990 |
| May 15, 2024 | 4.65 | 4.65 | 3.94 | 4.01 | 4.01 | -10.20% | 48,050 |
| May 14, 2024 | 4.20 | 4.84 | 4.20 | 4.47 | 4.47 | 6.58% | 142,911 |
| May 13, 2024 | 4.24 | 4.72 | 4.09 | 4.19 | 4.19 | 2.09% | 42,042 |
| May 10, 2024 | 4.05 | 4.27 | 3.83 | 4.11 | 4.11 | 5.33% | 26,191 |
| May 9, 2024 | 3.98 | 3.99 | 3.68 | 3.90 | 3.90 | -0.18% | 17,705 |
| May 8, 2024 | 4.05 | 4.05 | 3.78 | 3.91 | 3.91 | -2.08% | 17,174 |
| May 7, 2024 | 3.75 | 4.16 | 3.75 | 3.99 | 3.99 | 6.40% | 32,134 |
| May 6, 2024 | 3.60 | 3.75 | 3.54 | 3.75 | 3.75 | 5.93% | 54,922 |
| May 3, 2024 | 4.01 | 4.05 | 3.31 | 3.54 | 3.54 | -9.92% | 54,085 |