Price Alert

Ontrak Inc. (OTRK)

NASDAQ: OTRK · Real-Time Price · USD

0.49

-0.04 (-6.83%)

At close: Jul 29, 2025, 3:59 PM

OTRK Stock Price History

1M 3M YTD 1Y 3Y 5Y Max

Date	Open	High	Low	Close	Adj Close	% Change	Volume
Jul 28, 2025	0.59	0.59	0.50	0.53	n/a	-8.62%	715,544
Jul 25, 2025	0.59	0.59	0.54	0.58	0.58	0.00%	609,466
Jul 24, 2025	0.62	0.66	0.58	0.58	0.58	-3.33%	863,511
Jul 23, 2025	0.58	0.71	0.58	0.60	0.60	5.26%	3,409,400
Jul 22, 2025	0.62	0.64	0.50	0.57	0.57	-10.94%	965,814
Jul 21, 2025	0.57	0.68	0.46	0.64	0.64	14.29%	3,828,400
Jul 18, 2025	0.56	0.61	0.53	0.56	0.56	3.70%	1,048,400
Jul 17, 2025	0.48	0.54	0.48	0.54	0.54	14.89%	1,663,740
Jul 16, 2025	0.47	0.48	0.46	0.47	0.47	0.00%	503,634
Jul 15, 2025	0.51	0.51	0.46	0.47	0.47	-4.08%	916,200
Jul 14, 2025	0.45	0.50	0.44	0.49	0.49	11.36%	1,255,400
Jul 11, 2025	0.44	0.45	0.42	0.44	0.44	0.00%	534,702
Jul 10, 2025	0.44	0.45	0.41	0.44	0.44	4.76%	775,986
Jul 9, 2025	0.45	0.45	0.41	0.42	0.42	-4.55%	1,492,223
Jul 8, 2025	0.43	0.45	0.42	0.44	0.44	0.00%	1,280,200
Jul 7, 2025	0.45	0.47	0.44	0.44	0.44	-12.00%	2,313,903
Jul 3, 2025	0.52	0.52	0.46	0.50	0.50	4.17%	9,845,100
Jul 2, 2025	0.45	0.49	0.42	0.48	0.48	4.35%	1,402,100
Jul 1, 2025	0.50	0.50	0.42	0.46	0.46	-8.00%	2,376,220
Jun 30, 2025	0.55	0.55	0.48	0.50	0.50	-9.09%	1,001,503