Ontrak, Inc. (OTRK)
NASDAQ: OTRK · Real-Time Price · USD
1.750
0.00 (0.00%)
Dec 3, 2024, 11:56 AM EST - Market open
Ontrak Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2024 | 1.80 | 1.84 | 1.74 | 1.75 | 1.75 | -2.78% | 29,434 |
| Nov 29, 2024 | 1.85 | 1.85 | 1.72 | 1.80 | 1.80 | -2.70% | 25,668 |
| Nov 27, 2024 | 1.80 | 1.85 | 1.80 | 1.85 | 1.85 | 2.78% | 24,359 |
| Nov 26, 2024 | 1.88 | 1.88 | 1.80 | 1.80 | 1.80 | -2.17% | 20,949 |
| Nov 25, 2024 | 1.82 | 1.86 | 1.82 | 1.84 | 1.84 | 1.10% | 27,593 |
| Nov 22, 2024 | 1.79 | 1.85 | 1.75 | 1.82 | 1.82 | -0.55% | 32,742 |
| Nov 21, 2024 | 1.86 | 1.88 | 1.75 | 1.83 | 1.83 | - | 47,476 |
| Nov 20, 2024 | 1.82 | 1.89 | 1.74 | 1.83 | 1.83 | 1.67% | 43,642 |
| Nov 19, 2024 | 1.77 | 1.83 | 1.70 | 1.80 | 1.80 | 2.86% | 43,313 |
| Nov 18, 2024 | 1.75 | 1.75 | 1.70 | 1.75 | 1.75 | 1.16% | 38,915 |
| Nov 15, 2024 | 1.75 | 1.75 | 1.70 | 1.73 | 1.73 | -2.81% | 40,210 |
| Nov 14, 2024 | 1.71 | 1.82 | 1.71 | 1.78 | 1.78 | -5.32% | 85,810 |
| Nov 13, 2024 | 1.89 | 1.97 | 1.79 | 1.88 | 1.88 | 1.08% | 71,500 |
| Nov 12, 2024 | 1.84 | 1.97 | 1.80 | 1.86 | 1.86 | 1.09% | 75,306 |
| Nov 11, 2024 | 1.81 | 1.87 | 1.78 | 1.84 | 1.84 | 0.55% | 45,297 |
| Nov 8, 2024 | 1.79 | 1.84 | 1.76 | 1.83 | 1.83 | 1.67% | 45,634 |
| Nov 7, 2024 | 1.82 | 1.82 | 1.75 | 1.80 | 1.80 | 4.65% | 46,845 |
| Nov 6, 2024 | 1.76 | 1.82 | 1.70 | 1.72 | 1.72 | -5.49% | 66,242 |
| Nov 5, 2024 | 1.75 | 1.85 | 1.75 | 1.82 | 1.82 | 2.82% | 29,531 |
| Nov 4, 2024 | 1.88 | 1.88 | 1.77 | 1.77 | 1.77 | -4.32% | 33,080 |
| Nov 1, 2024 | 1.86 | 1.87 | 1.77 | 1.85 | 1.85 | 2.21% | 46,423 |
| Oct 31, 2024 | 1.75 | 1.86 | 1.75 | 1.81 | 1.81 | 1.69% | 64,759 |
| Oct 30, 2024 | 1.85 | 1.89 | 1.75 | 1.78 | 1.78 | -3.26% | 49,088 |
| Oct 29, 2024 | 1.87 | 1.90 | 1.81 | 1.84 | 1.84 | 1.10% | 43,527 |
| Oct 28, 2024 | 2.00 | 2.00 | 1.82 | 1.82 | 1.82 | -7.61% | 90,689 |
| Oct 25, 2024 | 1.85 | 2.00 | 1.85 | 1.97 | 1.97 | 5.91% | 105,321 |
| Oct 24, 2024 | 2.08 | 2.15 | 1.86 | 1.86 | 1.86 | -6.53% | 85,899 |
| Oct 23, 2024 | 2.11 | 2.20 | 1.98 | 1.99 | 1.99 | -5.69% | 119,836 |
| Oct 22, 2024 | 2.10 | 2.22 | 2.01 | 2.11 | 2.11 | 0.48% | 138,392 |
| Oct 21, 2024 | 2.11 | 2.20 | 2.10 | 2.10 | 2.10 | -4.55% | 83,220 |
| Oct 18, 2024 | 2.26 | 2.37 | 2.18 | 2.20 | 2.20 | -3.51% | 126,906 |
| Oct 17, 2024 | 2.34 | 2.59 | 2.27 | 2.28 | 2.28 | -3.80% | 206,830 |
| Oct 16, 2024 | 2.35 | 2.46 | 2.26 | 2.37 | 2.37 | -1.25% | 161,269 |
| Oct 15, 2024 | 2.70 | 2.70 | 2.36 | 2.40 | 2.40 | -5.14% | 157,275 |
| Oct 14, 2024 | 2.45 | 2.85 | 2.45 | 2.53 | 2.53 | 3.69% | 476,379 |
| Oct 11, 2024 | 2.14 | 2.60 | 2.14 | 2.44 | 2.44 | 7.96% | 527,135 |
| Oct 10, 2024 | 2.35 | 2.35 | 2.04 | 2.26 | 2.26 | -3.83% | 479,132 |
| Oct 9, 2024 | 2.49 | 2.49 | 2.10 | 2.35 | 2.35 | -14.86% | 2,149,038 |
| Oct 8, 2024 | 3.00 | 5.53 | 2.63 | 2.76 | 2.76 | 51.65% | 98,321,867 |
| Oct 7, 2024 | 1.90 | 1.98 | 1.81 | 1.82 | 1.82 | -6.67% | 1,255,274 |
| Oct 4, 2024 | 2.04 | 2.09 | 1.81 | 1.95 | 1.95 | -4.88% | 82,029 |
| Oct 3, 2024 | 2.10 | 2.18 | 2.02 | 2.05 | 2.05 | -9.69% | 119,785 |
| Oct 2, 2024 | 2.38 | 2.44 | 2.22 | 2.27 | 2.27 | -4.42% | 58,313 |
| Oct 1, 2024 | 2.45 | 2.60 | 2.35 | 2.38 | 2.38 | -2.26% | 69,104 |
| Sep 30, 2024 | 2.54 | 2.73 | 2.40 | 2.43 | 2.43 | -7.60% | 75,550 |
| Sep 27, 2024 | 2.60 | 2.79 | 2.56 | 2.63 | 2.63 | -0.75% | 56,929 |
| Sep 26, 2024 | 2.49 | 2.79 | 2.49 | 2.65 | 2.65 | 4.33% | 85,777 |
| 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 |