Ontrak, Inc. (OTRK)
NASDAQ: OTRK · Real-Time Price · USD
0.9745
-0.0755 (-7.19%)
Jun 25, 2025, 4:00 PM - Market closed
Ontrak Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |