Ontrak Inc. (OTRKP)
0.23
0.00 (1.63%)
At close: Mar 31, 2025, 11:17 AM
Ontrak Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.00 | 0.00% | 1,119 |
| Mar 28, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.00 | 0.00% | 1,510 |
| Mar 27, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.00 | 0.00% | 1,007 |
| Mar 26, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.00 | 0.00% | 466 |
| Mar 25, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | -0.01 | -4.17% | 8,584 |
| Mar 24, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.00 | 0.00% | 0 |
| Mar 21, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.01 | 4.35% | 3,791 |
| Mar 20, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.00 | 0.00% | 1,167 |
| Mar 19, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.00 | 0.00% | 0 |
| Mar 18, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.00 | 0.00% | 3,169 |
| Mar 17, 2025 | 0.22 | 0.25 | 0.22 | 0.23 | 0.00 | 0.00% | 483 |
| Mar 14, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.00 | 0.00% | 748 |
| Mar 13, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.00 | 0.00% | 748 |
| Mar 12, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.00 | 0.00% | 0 |
| Mar 11, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.00 | 0.00% | 8,000 |
| Mar 10, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.00 | 0.00% | 748 |
| Mar 7, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.00 | 0.00% | 748 |
| Mar 6, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.00 | 0.00% | 748 |
| Mar 5, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.00 | 0.00% | 848 |
| Mar 4, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | -0.01 | -4.17% | 3,405 |
| Mar 3, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.00 | 0.00% | 0 |
| Feb 28, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.00 | 0.00% | 3,140 |
| Feb 27, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.00 | 0.00% | 150 |
| Feb 26, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.00 | 0.00% | 312 |
| Feb 25, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.00 | 0.00% | 0 |
| Feb 24, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.00 | 0.00% | 0 |
| Feb 21, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.00 | 0.00% | 3,000 |
| Feb 20, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | -0.01 | -4.00% | 811 |
| Feb 19, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.01 | 4.17% | 760 |
| Feb 18, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.00 | 0.00% | 314 |
| Feb 14, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.00 | 0.00% | 2,502 |
| Feb 13, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.00 | 0.00% | 100 |
| Feb 12, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.00 | 0.00% | 100 |
| Feb 11, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.00 | 0.00% | 2,068 |
| Feb 10, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | -0.02 | -7.69% | 500 |
| Feb 7, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.00 | 0.00% | 265 |
| Feb 6, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.00 | 0.00% | 0 |
| Feb 5, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.02 | 8.33% | 465 |
| Feb 4, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.00 | 0.00% | 207 |
| Feb 3, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.00 | 0.00% | 0 |
| Jan 31, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | -0.02 | -7.69% | 26,860 |
| Jan 30, 2025 | 0.24 | 0.26 | 0.24 | 0.26 | 0.02 | 8.33% | 2,390 |
| Jan 29, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.00 | 0.00% | 1,267 |
| Jan 28, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.00 | 0.00% | 233 |
| Jan 27, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | -0.01 | -4.00% | 13,352 |
| Jan 24, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.00 | 0.00% | 846 |
| Jan 23, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.00 | 0.00% | 133 |
| Jan 22, 2025 | 0.24 | 0.26 | 0.24 | 0.25 | 0.01 | 4.17% | 13,865 |
| Jan 21, 2025 | 0.28 | 0.28 | 0.24 | 0.24 | -0.01 | -4.00% | 1,300 |
| Jan 20, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.00 | 0.00% | 2,200 |