Ontrak, Inc. - OTRK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	0.02	0.03	0.03	0.04	0.02	198,558
September 26, 2025	0.02	0.02	0.02	0.03	0.02	12,218
September 25, 2025	0.02	0.03	0.03	0.03	0.02	46,645
September 24, 2025	0.02	0.03	0.03	0.03	0.02	142,984
September 23, 2025	0.02	0.02	0.02	0.03	0.02	19,771
September 22, 2025	0.02	0.03	0.03	0.03	0.02	71,909
September 19, 2025	0.02	0.02	0.02	0.03	0.02	46,295
September 18, 2025	0.03	0.03	0.03	0.04	0.02	99,707
September 17, 2025	0.05	0.03	0.03	0.05	0.03	32,769
September 16, 2025	0.03	0.03	0.03	0.05	0.03	16,168
September 15, 2025	0.03	0.05	0.05	0.05	0.03	121,753
September 12, 2025	0.02	0.04	0.04	0.05	0.02	78,876
September 11, 2025	0.02	0.02	0.02	0.04	0.02	95,961
September 10, 2025	0.02	0.03	0.03	0.04	0.02	308,127
September 09, 2025	0.02	0.02	0.02	0.03	0.01	130,552
September 08, 2025	0.02	0.01	0.01	0.04	0.01	332,686
September 05, 2025	0.04	0.02	0.02	0.04	0.02	169,448
September 04, 2025	0.04	0.04	0.04	0.06	0.02	346,886
September 03, 2025	0.06	0.04	0.04	0.07	0.03	139,925
September 02, 2025	0.07	0.06	0.06	0.07	0.05	365,900
August 29, 2025	0.08	0.07	0.07	0.08	0.07	181,300
August 28, 2025	0.08	0.09	0.09	0.09	0.07	105,700
August 27, 2025	0.11	0.07	0.07	0.11	0.07	222,500
August 26, 2025	0.12	0.09	0.09	0.12	0.08	190,900
August 25, 2025	0.07	0.1	0.1	0.11	0.07	472,800
August 22, 2025	0.06	0.07	0.07	0.08	0.06	153,200
August 21, 2025	0.06	0.06	0.06	0.09	0.05	575,000
August 20, 2025	0.05	0.07	0.07	0.1	0.05	548,200
August 19, 2025	0.26	0.1	0.1	0.32	0.05	788,500
August 18, 2025	0.21	0.32	0.32	0.33	0.2	933,100
August 15, 2025	0.39	0.33	0.33	0.39	0.31	2.29M
August 14, 2025	0.37	0.37	0.37	0.42	0.33	1.73M
August 13, 2025	0.44	0.43	0.43	0.46	0.4	3.25M
August 12, 2025	0.37	0.44	0.44	0.46	0.36	2.74M
August 11, 2025	0.38	0.37	0.37	0.39	0.34	1.37M
August 08, 2025	0.36	0.37	0.37	0.39	0.33	1.52M
August 07, 2025	0.36	0.35	0.35	0.37	0.31	2.77M
August 06, 2025	0.43	0.4	0.4	0.44	0.36	15.29M
August 05, 2025	0.27	0.39	0.39	0.63	0.27	143.25M
August 04, 2025	0.3	0.28	0.28	0.3	0.26	3.99M
August 01, 2025	0.26	0.31	0.31	0.43	0.23	23.67M
July 31, 2025	0.49	0.31	0.31	0.49	0.25	6.09M
July 30, 2025	0.48	0.49	0.49	0.51	0.46	420,300
July 29, 2025	0.53	0.49	0.49	0.55	0.49	531,128
July 28, 2025	0.59	0.53	0.53	0.59	0.5	723,705
July 25, 2025	0.59	0.58	0.58	0.59	0.54	609,466
July 24, 2025	0.62	0.58	0.58	0.66	0.58	863,511
July 23, 2025	0.58	0.6	0.6	0.71	0.58	3.41M
July 22, 2025	0.62	0.57	0.57	0.64	0.5	965,814
July 21, 2025	0.57	0.64	0.64	0.68	0.46	3.83M
July 18, 2025	0.56	0.56	0.56	0.61	0.54	1.03M
July 17, 2025	0.48	0.54	0.54	0.55	0.48	1.61M
July 16, 2025	0.47	0.47	0.47	0.48	0.46	480,865
July 15, 2025	0.51	0.47	0.47	0.51	0.46	916,200
July 14, 2025	0.45	0.49	0.49	0.51	0.45	1.26M

Ontrak, Inc. (OTRK) NASDAQ