Dark

OTRK
Ontrak, Inc. Common Stock
stock NASDAQ

Market Open

Jul 30, 2025 1:57:59 PM EDT

0.4800USD-1.164%(-0.0057)330,278

0.4600Bid 3.85Ask 3.3900Spread

Pre-market

Jul 30, 2025 9:22:30 AM EDT

0.4850USD-0.980%(-0.0048)10,771

After-hours

Jul 29, 2025 4:50:30 PM EDT

0.4965USD+1.368%(+0.0067)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-30	0.4700	0.510000	0.470000	0.4800	-2.001%	330,278	0.000%
2025-07-29	0.5300	0.553300	0.489700	0.4898	-6.864%	531,128	-2.001%
2025-07-28	0.5900	0.592400	0.502600	0.5259	-9.995%	723,705	-8.728%
2025-07-25	0.5900	0.594700	0.535400	0.5843	+0.361%	609,466	-17.850%
2025-07-24	0.6200	0.660200	0.577500	0.5822	-2.967%	863,511	-17.554%
2025-07-23	0.5770	0.710000	0.577000	0.6000	+5.282%	3,409,364	-20.000%
2025-07-22	0.6247	0.640000	0.501800	0.5699	-10.716%	965,814	-15.775%
2025-07-21	0.5700	0.679900	0.457800	0.6383	+13.982%	3,828,383	-24.800%
2025-07-18	0.5599	0.612049	0.531300	0.5600	+3.704%	1,048,371	-14.286%
2025-07-17	0.4800	0.540000	0.475000	0.5400	+15.880%	1,663,740	-11.111%
2025-07-16	0.4675	0.480000	0.455600	0.4660	-1.563%	503,634	+3.004%
2025-07-15	0.5100	0.510800	0.455000	0.4734	-2.793%	916,155	+1.394%
2025-07-14	0.4500	0.505000	0.445000	0.4870	+9.685%	1,255,379	-1.437%
2025-07-11	0.4400	0.448800	0.415000	0.4440	+1.370%	534,702	+8.108%
2025-07-10	0.4450	0.447500	0.410000	0.4380	+3.791%	775,986	+9.589%
2025-07-09	0.4500	0.450000	0.407000	0.4220	-3.521%	1,492,223	+13.744%
2025-07-08	0.4300	0.454900	0.420000	0.4374	-0.591%	1,280,156	+9.739%
2025-07-07	0.4523	0.474000	0.435000	0.4400	-11.965%	2,313,903	+9.091%
2025-07-03	0.5150	0.515000	0.460000	0.4998	+3.478%	9,845,092	-3.962%
2025-07-02	0.4520	0.492000	0.425000	0.4830	+5.046%	1,402,070	-0.621%
2025-07-01	0.4989	0.498900	0.424400	0.4598	-7.874%	2,376,220	+4.393%
2025-06-30	0.5450	0.545000	0.480000	0.4991	-9.812%	1,001,503	-3.827%
2025-06-27	0.5300	0.590000	0.500000	0.5534	-43.101%	3,324,023	-13.263%
2025-06-26	0.9800	1.000000	0.930000	0.9726	-0.195%	83,294	-50.648%
2025-06-25	1.0500	1.050000	0.940200	0.9745	-7.190%	93,361	-50.744%
2025-06-24	1.3200	1.385000	1.020000	1.0500	-21.053%	218,376	-54.286%
2025-06-23	1.3700	1.370000	1.320000	1.3300	-3.623%	18,526	-63.910%
2025-06-20	1.3800	1.390000	1.380000	1.3800	-0.719%	6,190	-65.217%
2025-06-18	1.3800	1.399800	1.373800	1.3900	0.000%	6,440	-65.468%
2025-06-17	1.3800	1.450000	1.370000	1.3900	-2.113%	41,614	-65.468%
2025-06-16	1.4200	1.430000	1.420000	1.4200	-0.699%	13,644	-66.197%
2025-06-13	1.4600	1.470000	1.430000	1.4300	-2.055%	7,166	-66.434%
2025-06-12	1.4900	1.490000	1.460000	1.4600	-2.667%	4,374	-67.123%
2025-06-11	1.4600	1.500000	1.450000	1.5000	+0.671%	12,046	-68.000%
2025-06-10	1.4700	1.501000	1.470000	1.4900	+1.361%	8,900	-67.785%
2025-06-09	1.5200	1.530000	1.460000	1.4700	-3.922%	23,039	-67.347%
2025-06-06	1.4900	1.550000	1.460000	1.5300	+4.082%	21,015	-68.627%
2025-06-05	1.4800	1.543400	1.430000	1.4700	0.000%	37,364	-67.347%
2025-06-04	1.5500	1.550000	1.460100	1.4700	-4.545%	29,283	-67.347%
2025-06-03	1.4500	1.541000	1.450000	1.5400	+6.944%	25,726	-68.831%
2025-06-02	1.5000	1.540000	1.410000	1.4400	-2.041%	27,121	-66.667%
2025-05-30	1.5500	1.572600	1.470000	1.4700	-3.771%	22,523	-67.347%
2025-05-29	1.6100	1.610000	1.520000	1.5276	-3.316%	24,530	-68.578%
2025-05-28	1.6000	1.609500	1.570000	1.5800	-0.629%	18,115	-69.620%
2025-05-27	1.5900	1.630000	1.550000	1.5900	+1.274%	33,750	-69.811%
2025-05-23	1.5900	1.590000	1.545000	1.5700	0.000%	14,902	-69.427%
2025-05-22	1.5900	1.590000	1.530000	1.5700	+0.641%	24,323	-69.427%
2025-05-21	1.6700	1.670000	1.500000	1.5600	-0.637%	17,959	-69.231%
2025-05-20	1.6500	1.650000	1.530000	1.5700	-0.633%	31,988	-69.427%
2025-05-19	1.6100	1.683500	1.540000	1.5800	+1.935%	20,157	-69.620%
2025-05-16	1.6400	1.704700	1.500000	1.5500	-4.321%	43,662	-69.032%
2025-05-15	1.7300	1.747600	1.550000	1.6200	-6.032%	48,578	-70.370%
2025-05-14	1.6900	1.780000	1.650000	1.7240	+3.855%	43,801	-72.158%
2025-05-13	1.6900	1.720000	1.620100	1.6600	-2.353%	12,869	-71.084%
2025-05-12	1.6800	1.730000	1.650100	1.7000	+3.659%	36,216	-71.765%
2025-05-09	1.6300	1.700000	1.580000	1.6400	+4.459%	32,018	-70.732%
2025-05-08	1.5600	1.580000	1.515000	1.5700	+2.614%	7,002	-69.427%
2025-05-07	1.5200	1.580000	1.500100	1.5300	+1.325%	5,023	-68.627%
2025-05-06	1.5500	1.588900	1.460000	1.5100	-2.581%	8,622	-68.212%
2025-05-05	1.5200	1.590000	1.500000	1.5500	+4.027%	11,275	-69.032%
2025-05-02	1.4900	1.500000	1.410000	1.4900	+3.472%	25,952	-67.785%
2025-05-01	1.4500	1.470000	1.410000	1.4400	-0.690%	16,303	-66.667%
2025-04-30	1.5100	1.520000	1.420000	1.4500	-3.974%	13,799	-66.897%
2025-04-29	1.4900	1.529600	1.431000	1.5100	+1.342%	14,197	-68.212%
2025-04-28	1.4600	1.518300	1.460000	1.4900	+0.676%	12,618	-67.785%
2025-04-25	1.4800	1.535000	1.400000	1.4800	+1.024%	15,108	-67.568%
2025-04-24	1.5200	1.650000	1.440000	1.4650	-4.870%	64,887	-67.235%
2025-04-23	1.5100	1.560000	1.445000	1.5400	+7.692%	21,331	-68.831%
2025-04-22	1.4600	1.460000	1.410100	1.4300	-0.694%	4,686	-66.434%
2025-04-21	1.4300	1.479500	1.370000	1.4400	+2.128%	12,845	-66.667%
2025-04-17	1.4200	1.469900	1.380000	1.4100	-1.399%	12,955	-65.957%
2025-04-16	1.5200	1.640000	1.353900	1.4300	-4.667%	25,846	-66.434%
2025-04-15	1.7800	1.780000	1.450500	1.5000	-9.639%	47,778	-68.000%
2025-04-14	1.5900	1.680000	1.589000	1.6600	+5.766%	35,039	-71.084%
2025-04-11	1.5700	1.570000	1.510000	1.5695	+3.940%	14,476	-69.417%
2025-04-10	1.5700	1.580000	1.510000	1.5100	+0.199%	9,787	-68.212%
2025-04-09	1.5400	1.569900	1.481100	1.5070	-2.143%	8,215	-68.149%
2025-04-08	1.5300	1.560000	1.450000	1.5400	+6.774%	13,839	-68.831%
2025-04-07	1.4700	1.521300	1.380000	1.4423	-0.648%	21,479	-66.720%
2025-04-04	1.3900	1.480000	1.390000	1.4517	+3.324%	26,294	-66.935%
2025-04-03	1.4800	1.480000	1.360000	1.4050	-4.422%	10,964	-65.836%
2025-04-02	1.4600	1.505500	1.460000	1.4700	+0.341%	5,398	-67.347%
2025-04-01	1.4500	1.560000	1.450000	1.4650	+1.034%	33,492	-67.235%
2025-03-31	1.5100	1.515900	1.450000	1.4500	-2.027%	16,586	-66.897%
2025-03-28	1.5300	1.550000	1.480000	1.4800	-3.268%	11,638	-67.568%
2025-03-27	1.6203	1.640000	1.520000	1.5300	-7.831%	11,954	-68.627%
2025-03-26	1.6900	1.690000	1.587000	1.6600	-1.190%	3,081	-71.084%
2025-03-25	1.7300	1.730000	1.575300	1.6800	-1.176%	8,819	-71.429%
2025-03-24	1.6100	1.700000	1.610000	1.7000	+9.677%	25,202	-71.765%
2025-03-21	1.4300	1.550000	1.430000	1.5500	+2.310%	15,344	-69.032%
2025-03-20	1.4300	1.540000	1.430000	1.5150	+3.061%	5,419	-68.317%
2025-03-19	1.5000	1.500000	1.456496	1.4700	+1.547%	7,239	-67.347%
2025-03-18	1.4700	1.500200	1.430000	1.4476	-1.524%	5,801	-66.842%
2025-03-17	1.4500	1.500000	1.430000	1.4700	+2.083%	13,505	-67.347%
2025-03-14	1.4500	1.490000	1.400000	1.4400	+3.226%	6,290	-66.667%
2025-03-13	1.4500	1.450000	1.395000	1.3950	-3.793%	6,695	-65.591%
2025-03-12	1.4200	1.522900	1.389400	1.4500	+1.399%	2,998	-66.897%
2025-03-11	1.4300	1.454200	1.416000	1.4300	+1.418%	7,336	-66.434%
2025-03-10	1.4600	1.484900	1.410000	1.4100	-5.369%	9,354	-65.957%
2025-03-07	1.4300	1.490000	1.390000	1.4900	+4.196%	8,788	-67.785%
2025-03-06	1.4100	1.499900	1.380000	1.4300	+2.143%	8,447	-66.434%
2025-03-05	1.3100	1.439900	1.310000	1.4000	+6.870%	15,052	-65.714%
2025-03-04	1.4000	1.400200	1.270000	1.3100	-8.711%	32,512	-63.359%
2025-03-03	1.5000	1.520000	1.416700	1.4350	-3.041%	16,484	-66.551%
2025-02-28	1.4800	1.490000	1.430000	1.4800	-1.333%	17,379	-67.568%
2025-02-27	1.4900	1.519400	1.469700	1.5000	+0.671%	5,908	-68.000%
2025-02-26	1.5000	1.530000	1.470000	1.4900	-0.667%	10,597	-67.785%
2025-02-25	1.5700	1.570000	1.460000	1.5000	-3.846%	8,082	-68.000%
2025-02-24	1.6100	1.610000	1.458600	1.5600	-2.010%	32,993	-69.231%
2025-02-21	1.6900	1.699200	1.570000	1.5920	-4.096%	21,656	-69.849%
2025-02-20	1.7200	1.720000	1.580000	1.6600	+3.750%	38,098	-71.084%
2025-02-19	1.5800	1.635000	1.560000	1.6000	+1.911%	30,250	-70.000%
2025-02-18	1.5800	1.640000	1.550000	1.5700	-1.258%	18,469	-69.427%
2025-02-14	1.5000	1.600000	1.480000	1.5900	+10.417%	32,383	-69.811%
2025-02-13	1.4100	1.525000	1.410000	1.4400	+2.857%	36,562	-66.667%
2025-02-12	1.4700	1.510000	1.360000	1.4000	-7.895%	40,261	-65.714%
2025-02-11	1.5600	1.589600	1.495000	1.5200	-7.879%	77,980	-68.421%
2025-02-10	1.7000	1.740000	1.600000	1.6500	+1.227%	13,476	-70.909%
2025-02-07	1.7000	1.700000	1.620400	1.6300	-2.570%	9,592	-70.552%
2025-02-06	1.6900	1.711800	1.669300	1.6730	-1.588%	5,419	-71.309%
2025-02-05	1.7000	1.700000	1.620000	1.7000	+2.410%	14,228	-71.765%
2025-02-04	1.6700	1.753000	1.600000	1.6600	+4.403%	43,414	-71.084%
2025-02-03	1.6200	1.620000	1.570000	1.5900	-5.357%	26,961	-69.811%
2025-01-31	1.7300	1.730000	1.640000	1.6800	0.000%	12,372	-71.429%
2025-01-30	1.6900	1.720000	1.656300	1.6800	-2.326%	12,346	-71.429%
2025-01-29	1.7400	1.810000	1.680000	1.7200	-0.578%	24,323	-72.093%
2025-01-28	1.7500	1.789300	1.640000	1.7300	0.000%	32,309	-72.254%
2025-01-27	1.7200	1.799900	1.630000	1.7300	+0.581%	28,291	-72.254%
2025-01-24	1.7100	1.950000	1.710000	1.7200	0.000%	15,380	-72.093%
2025-01-23	1.7700	1.847700	1.643200	1.7200	-6.011%	59,117	-72.093%
2025-01-22	1.8100	1.860000	1.763400	1.8300	+1.667%	33,882	-73.770%
2025-01-21	1.7900	1.800000	1.720000	1.8000	+2.857%	19,751	-73.333%
2025-01-17	1.7600	1.796000	1.690000	1.7500	+0.575%	21,238	-72.571%
2025-01-16	1.7900	1.793700	1.700000	1.7400	+0.578%	13,612	-72.414%
2025-01-15	1.7400	1.820000	1.690000	1.7300	-3.889%	72,090	-72.254%
2025-01-14	1.8100	1.863800	1.730000	1.8000	+0.654%	14,899	-73.333%
2025-01-13	1.7700	1.788300	1.650000	1.7883	+1.034%	25,993	-73.159%
2025-01-10	1.8600	1.885000	1.700000	1.7700	-4.324%	47,634	-72.881%
2025-01-08	1.7800	1.850000	1.710000	1.8500	+2.778%	290,975	-74.054%
2025-01-07	1.7800	1.800000	1.730000	1.8000	-0.552%	25,050	-73.333%
2025-01-06	1.8700	1.870000	1.740000	1.8100	-1.630%	87,667	-73.481%
2025-01-03	1.8200	1.890484	1.810000	1.8400	-0.541%	23,543	-73.913%
2025-01-02	1.8100	1.950000	1.770100	1.8500	+3.352%	15,715	-74.054%
2024-12-31	2.0400	2.069900	1.730000	1.7900	-10.050%	109,321	-73.184%
2024-12-30	1.7600	2.000000	1.557800	1.9900	+30.065%	314,714	-75.879%
2024-12-27	1.5600	1.560000	1.456200	1.5300	+3.729%	59,490	-68.627%
2024-12-26	1.4500	1.480000	1.420000	1.4750	+1.724%	53,129	-67.458%
2024-12-24	1.4400	1.473700	1.420000	1.4500	+1.399%	31,108	-66.897%
2024-12-23	1.4900	1.490000	1.415000	1.4300	-0.694%	65,328	-66.434%
2024-12-20	1.4600	1.478400	1.440000	1.4400	-1.370%	24,718	-66.667%
2024-12-19	1.4900	1.510000	1.445200	1.4600	+0.690%	14,867	-67.123%
2024-12-18	1.5600	1.560000	1.410100	1.4500	-7.051%	62,442	-66.897%
2024-12-17	1.5900	1.590000	1.478100	1.5600	-0.637%	60,263	-69.231%
2024-12-16	1.6600	1.660000	1.550000	1.5700	-4.268%	37,454	-69.427%
2024-12-13	1.6500	1.650000	1.600100	1.6400	+0.613%	18,670	-70.732%
2024-12-12	1.5800	1.650000	1.580000	1.6300	-0.610%	19,646	-70.552%
2024-12-11	1.6800	1.680000	1.600000	1.6400	+1.235%	50,245	-70.732%
2024-12-10	1.6800	1.712200	1.600000	1.6200	-2.410%	27,964	-70.370%
2024-12-09	1.6600	1.693600	1.590000	1.6600	+1.220%	89,940	-71.084%
2024-12-06	1.6600	1.740000	1.630000	1.6400	+1.235%	97,471	-70.732%
2024-12-05	1.7200	1.771500	1.620000	1.6200	-5.814%	89,662	-70.370%
2024-12-04	1.7300	1.780000	1.720000	1.7200	-0.578%	40,658	-72.093%
2024-12-03	1.7300	1.775000	1.720000	1.7300	-1.143%	44,019	-72.254%
2024-12-02	1.8000	1.840000	1.740000	1.7500	-2.778%	29,434	-72.571%
2024-11-29	1.8500	1.850000	1.720000	1.8000	-2.703%	25,668	-73.333%
2024-11-27	1.8000	1.850000	1.800000	1.8500	+2.778%	24,359	-74.054%
2024-11-26	1.8800	1.880000	1.800000	1.8000	-2.174%	20,949	-73.333%
2024-11-25	1.8200	1.860000	1.820000	1.8400	+1.099%	27,593	-73.913%
2024-11-22	1.7900	1.850000	1.750000	1.8200	-0.546%	32,742	-73.626%
2024-11-21	1.8600	1.880000	1.750000	1.8300	0.000%	47,476	-73.770%
2024-11-20	1.8200	1.886400	1.740100	1.8300	+1.667%	43,642	-73.770%
2024-11-19	1.7700	1.830000	1.700100	1.8000	+2.857%	43,313	-73.333%
2024-11-18	1.7500	1.750000	1.700000	1.7500	+1.156%	38,915	-72.571%
2024-11-15	1.7500	1.750000	1.700000	1.7300	-2.809%	40,210	-72.254%
2024-11-14	1.7100	1.820000	1.710000	1.7800	-5.319%	85,810	-73.034%
2024-11-13	1.8900	1.971200	1.790000	1.8800	+1.075%	71,500	-74.468%
2024-11-12	1.8400	1.969600	1.800000	1.8600	+1.087%	75,306	-74.194%
2024-11-11	1.8100	1.870000	1.781600	1.8400	+0.546%	45,297	-73.913%
2024-11-08	1.7900	1.840000	1.757900	1.8300	+1.667%	45,634	-73.770%
2024-11-07	1.8200	1.820000	1.750000	1.8000	+4.651%	46,845	-73.333%
2024-11-06	1.7600	1.820000	1.700000	1.7200	-5.495%	66,242	-72.093%
2024-11-05	1.7500	1.850000	1.750000	1.8200	+2.825%	29,531	-73.626%
2024-11-04	1.8800	1.880000	1.770000	1.7700	-4.324%	33,080	-72.881%
2024-11-01	1.8600	1.870000	1.773500	1.8500	+2.210%	46,423	-74.054%
2024-10-31	1.7500	1.860000	1.750000	1.8100	+1.685%	64,759	-73.481%
2024-10-30	1.8500	1.892900	1.750000	1.7800	-3.261%	49,088	-73.034%
2024-10-29	1.8700	1.900000	1.810000	1.8400	+1.099%	43,527	-73.913%
2024-10-28	2.0000	2.000000	1.820000	1.8200	-7.614%	90,689	-73.626%
2024-10-25	1.8500	2.000000	1.850000	1.9700	+5.914%	105,321	-75.635%
2024-10-24	2.0800	2.149900	1.860000	1.8600	-6.533%	85,899	-74.194%
2024-10-23	2.1100	2.194500	1.980000	1.9900	-5.687%	119,836	-75.879%
2024-10-22	2.1000	2.220000	2.010900	2.1100	+0.476%	138,392	-77.251%
2024-10-21	2.1100	2.200000	2.100000	2.1000	-4.545%	83,220	-77.143%
2024-10-18	2.2600	2.369300	2.180000	2.2000	-3.509%	126,906	-78.182%
2024-10-17	2.3400	2.590000	2.270000	2.2800	-3.797%	206,830	-78.947%
2024-10-16	2.3500	2.458500	2.260000	2.3700	-1.250%	161,269	-79.747%
2024-10-15	2.7000	2.700000	2.360000	2.4000	-5.138%	157,275	-80.000%
2024-10-14	2.4500	2.850000	2.450000	2.5300	+3.689%	476,379	-81.028%
2024-10-11	2.1400	2.600000	2.140000	2.4400	+7.965%	527,135	-80.328%
2024-10-10	2.3500	2.350000	2.040000	2.2600	-3.830%	479,132	-78.761%
2024-10-09	2.4900	2.490000	2.100000	2.3500	-14.855%	2,149,038	-79.574%
2024-10-08	3.0000	5.530000	2.630000	2.7600	+51.648%	98,321,867	-82.609%
2024-10-07	1.9000	1.980000	1.810000	1.8200	-6.667%	1,255,274	-73.626%
2024-10-04	2.0400	2.090000	1.810000	1.9500	-4.878%	82,029	-75.385%
2024-10-03	2.1000	2.178000	2.020100	2.0500	-9.692%	119,785	-76.585%
2024-10-02	2.3800	2.440000	2.214500	2.2700	-4.421%	58,313	-78.855%
2024-10-01	2.4500	2.600000	2.350000	2.3750	-2.263%	69,104	-79.789%
2024-09-30	2.5400	2.728800	2.400000	2.4300	-7.605%	75,550	-80.247%
2024-09-27	2.6000	2.789900	2.560000	2.6300	-0.755%	56,929	-81.749%
2024-09-26	2.4900	2.785772	2.490000	2.6500	+4.331%	85,777	-81.887%
2024-09-25	2.5800	2.640000	2.420000	2.5400	-2.119%	140,024	-81.102%
2024-09-24	3.0500	3.120000	2.590000	2.5950	-22.537%	190,692	-81.503%
2024-09-23	2.8400	3.980000	2.530000	3.3500	+6.858%	1,073,855	-85.672%
2024-09-20	3.1500	3.267000	2.853000	3.1350	+1.456%	90,671	-84.689%
2024-09-19	3.1590	3.295500	2.940000	3.0900	-4.097%	60,073	-84.466%
2024-09-18	3.2355	3.360000	3.153000	3.2220	-0.556%	5,289	-85.102%
2024-09-17	3.2970	3.405000	3.151500	3.2400	-1.729%	18,312	-85.185%
2024-09-16	3.2400	3.420000	3.180000	3.2970	+2.138%	9,985	-85.441%
2024-09-13	3.3600	3.360000	3.151500	3.2280	+0.655%	9,033	-85.130%
2024-09-12	3.1470	3.450000	3.135000	3.2070	+2.101%	8,493	-85.033%
2024-09-11	3.0900	3.228000	3.045000	3.1410	+2.196%	8,171	-84.718%
2024-09-10	3.0375	3.093000	3.015000	3.0735	-2.382%	12,525	-84.383%
2024-09-09	3.0300	3.210000	3.024000	3.1485	+0.962%	4,700	-84.755%
2024-09-06	3.0735	3.147000	3.000000	3.1185	+1.862%	7,372	-84.608%
2024-09-05	3.0555	3.141000	3.022500	3.0615	-0.970%	11,235	-84.321%
2024-09-04	3.0000	3.750000	2.940000	3.0915	+5.584%	94,296	-84.474%
2024-09-03	3.1185	3.148500	2.874000	2.9280	-6.870%	21,421	-83.607%
2024-08-30	3.2400	3.240000	2.850000	3.1440	+0.721%	100,539	-84.733%
2024-08-29	3.2760	3.276000	2.865000	3.1215	-0.905%	273,233	-84.623%
2024-08-28	3.3750	3.510000	3.150000	3.1500	-7.367%	11,215	-84.762%
2024-08-27	3.5160	3.750000	3.316500	3.4005	-6.322%	4,886	-85.884%
2024-08-26	3.7350	3.735000	3.490500	3.6300	+3.507%	6,716	-86.777%
2024-08-23	3.3015	3.597000	3.301500	3.5070	+5.984%	6,441	-86.313%
2024-08-22	3.6000	3.600000	3.303000	3.3090	-6.128%	11,439	-85.494%
2024-08-21	3.7020	3.748500	3.465000	3.5250	0.000%	6,500	-86.383%
2024-08-20	3.4500	3.747800	3.297000	3.5250	-1.219%	10,336	-86.383%
2024-08-19	3.6060	3.976500	3.472500	3.5685	-2.898%	29,051	-86.549%
2024-08-16	3.1500	3.825000	3.150000	3.6750	+11.872%	46,280	-86.939%
2024-08-15	3.2145	3.429000	3.105000	3.2850	-3.947%	9,150	-85.388%
2024-08-14	3.2475	3.448500	3.003000	3.4200	+5.556%	14,268	-85.965%
2024-08-13	3.1290	3.247700	3.076500	3.2400	+3.697%	10,894	-85.185%
2024-08-12	3.1800	3.288000	2.854500	3.1245	-1.186%	14,662	-84.638%
2024-08-09	3.4350	3.523500	3.094500	3.1620	-6.186%	15,075	-84.820%
2024-08-08	3.2250	3.448500	3.015000	3.3705	+6.746%	16,339	-85.759%
2024-08-07	3.2715	3.450000	3.150000	3.1575	-6.403%	8,893	-84.798%
2024-08-06	3.1590	3.450000	3.090000	3.3735	+6.386%	10,872	-85.771%
2024-08-05	3.1500	3.447000	3.150000	3.1710	-8.524%	15,121	-84.863%
2024-08-02	2.8500	3.733500	2.850000	3.4665	-10.426%	23,240	-86.153%
2024-08-01	3.9915	4.048500	3.780000	3.8700	-1.938%	7,941	-87.597%
2024-07-31	3.8190	4.050000	3.750000	3.9465	+3.096%	4,752	-87.837%
2024-07-30	3.8250	3.945000	3.753000	3.8280	+0.472%	5,427	-87.461%
2024-07-29	3.8655	4.170000	3.766500	3.8100	-2.383%	14,399	-87.402%
2024-07-26	3.8400	4.048500	3.829100	3.9030	+3.665%	13,850	-87.702%
2024-07-25	3.9315	4.272000	3.765000	3.7650	-4.437%	13,585	-87.251%
2024-07-24	4.0500	4.060500	3.765000	3.9398	-3.008%	14,684	-87.817%
2024-07-23	4.0680	4.245000	3.907500	4.0620	-4.142%	37,767	-88.183%
2024-07-22	3.7800	4.347000	3.780000	4.2375	+13.911%	54,989	-88.673%
2024-07-19	3.5850	3.882000	3.585000	3.7200	-2.170%	14,799	-87.097%
2024-07-18	3.6450	3.825000	3.456000	3.8025	+11.822%	27,260	-87.377%
2024-07-17	3.5640	3.637500	3.277500	3.4005	-4.628%	11,581	-85.884%
2024-07-16	3.5040	3.639000	3.477000	3.5655	+1.712%	20,526	-86.538%
2024-07-15	3.5565	3.556500	3.468000	3.5055	+0.473%	9,501	-86.307%
2024-07-12	3.5475	3.573000	3.414000	3.4890	0.000%	12,862	-86.242%
2024-07-11	3.2880	3.489000	3.180000	3.4890	+8.997%	23,551	-86.242%
2024-07-10	3.3750	3.375000	3.024000	3.2010	-5.825%	15,489	-85.005%
2024-07-09	3.1650	3.525000	3.151500	3.3990	+6.335%	14,819	-85.878%
2024-07-08	3.0720	3.238500	2.986500	3.1965	+4.002%	13,226	-84.984%
2024-07-05	2.8800	3.147000	2.880000	3.0735	+1.839%	7,306	-84.383%
2024-07-03	3.1515	3.268500	2.986500	3.0180	-1.324%	7,591	-84.095%
2024-07-02	2.9370	3.261000	2.715000	3.0585	+4.084%	19,756	-84.306%
2024-07-01	3.0000	3.073500	2.881500	2.9385	-4.995%	17,395	-83.665%
2024-06-28	3.0765	3.148500	3.001500	3.0930	+1.377%	10,732	-84.481%
2024-06-27	3.1500	3.175500	2.452500	3.0510	-4.011%	35,048	-84.267%
2024-06-26	3.2595	3.298500	3.150000	3.1785	-0.842%	10,312	-84.899%
2024-06-25	3.2265	3.328500	3.166500	3.2055	-1.657%	9,610	-85.026%
2024-06-24	3.3300	3.447000	3.258000	3.2595	-2.425%	18,245	-85.274%
2024-06-21	3.4350	3.435000	3.331500	3.3405	-2.538%	15,051	-85.631%
2024-06-20	3.4350	3.445500	3.297000	3.4275	-0.695%	13,150	-85.996%
2024-06-18	3.6000	3.727500	3.349500	3.4515	-3.724%	16,757	-86.093%
2024-06-17	3.6135	3.733500	3.334500	3.5850	-3.784%	16,986	-86.611%
2024-06-14	3.4800	3.736500	3.165000	3.7260	+9.043%	22,444	-87.118%
2024-06-13	3.4050	3.600000	3.300000	3.4170	-1.385%	13,492	-85.953%
2024-06-12	3.3180	3.660000	3.318000	3.4650	-3.750%	13,593	-86.147%
2024-06-11	3.3180	3.675000	3.174000	3.6000	+6.667%	12,595	-86.667%
2024-06-10	3.4500	3.450000	3.073500	3.3750	-0.925%	26,680	-85.778%
2024-06-07	3.5970	3.600000	3.339000	3.4065	-5.572%	15,220	-85.909%
2024-06-06	3.3900	3.750000	3.390000	3.6075	-1.716%	18,656	-86.694%
2024-06-05	3.8820	3.882000	3.483000	3.6705	-5.885%	49,599	-86.923%
2024-06-04	4.0050	4.050000	3.750000	3.9000	-1.515%	24,567	-87.692%
2024-06-03	3.7635	4.093500	3.675000	3.9600	+5.179%	23,635	-87.879%
2024-05-31	3.8175	4.033500	3.750000	3.7650	-4.563%	16,708	-87.251%
2024-05-30	3.7500	4.048500	3.615000	3.9450	+9.129%	27,492	-87.833%
2024-05-29	3.8145	3.825000	3.600000	3.6150	-5.490%	18,482	-86.722%
2024-05-28	3.9330	4.021500	3.781500	3.8250	-5.660%	19,143	-87.451%
2024-05-24	4.0500	4.125000	3.975000	4.0545	-0.625%	12,838	-88.161%
2024-05-23	4.0500	4.200000	3.930000	4.0800	+1.493%	25,511	-88.235%
2024-05-22	4.0200	4.200000	3.930000	4.0200	0.000%	8,799	-88.060%
2024-05-21	3.9330	4.050000	3.894000	4.0200	+3.037%	12,089	-88.060%
2024-05-20	4.0185	4.125000	3.814500	3.9015	+2.000%	24,430	-87.697%
2024-05-17	4.0545	4.125000	3.775500	3.8250	-8.569%	59,956	-87.451%
2024-05-16	4.0500	4.275000	4.020800	4.1835	+4.223%	46,991	-88.526%
2024-05-15	4.6500	4.650000	3.939000	4.0140	-10.201%	48,050	-88.042%
2024-05-14	4.2000	4.837500	4.200000	4.4700	+6.581%	142,911	-89.262%
2024-05-13	4.2375	4.716000	4.087500	4.1940	+2.081%	42,042	-88.555%
2024-05-10	4.0500	4.270500	3.825000	4.1085	+5.346%	26,192	-88.317%
2024-05-09	3.9810	3.987000	3.681000	3.9000	-0.192%	17,706	-87.692%
2024-05-08	4.0500	4.050000	3.780000	3.9075	-2.068%	17,174	-87.716%
2024-05-07	3.7500	4.164000	3.750000	3.9900	+6.400%	32,134	-87.970%
2024-05-06	3.6000	3.750000	3.540000	3.7500	+5.932%	54,923	-87.200%
2024-05-03	4.0050	4.050000	3.306000	3.5400	-9.924%	54,086	-86.441%
2024-05-02	4.0875	4.200000	3.900000	3.9300	-1.207%	24,944	-87.786%
2024-05-01	3.9870	4.075500	3.900000	3.9780	-3.212%	25,279	-87.934%
2024-04-30	4.2000	4.200000	3.900000	4.1100	-7.182%	37,505	-88.321%
2024-04-29	4.7100	4.785000	4.350000	4.4280	+0.751%	23,223	-89.160%
2024-04-26	4.8450	5.080500	4.246500	4.3950	-12.012%	90,441	-89.078%
2024-04-25	4.8780	5.101500	4.834500	4.9950	-0.686%	28,467	-90.390%
2024-04-24	5.5500	5.820000	4.878000	5.0295	-3.148%	61,779	-90.456%
2024-04-23	5.0235	5.550000	4.650000	5.1930	+16.723%	117,178	-90.757%
2024-04-22	4.1850	4.650000	4.071000	4.4490	+17.465%	120,030	-89.211%
2024-04-19	4.1550	4.155000	3.601500	3.7875	-8.048%	119,997	-87.327%
2024-04-18	5.4750	5.485500	3.915000	4.1190	-24.849%	176,720	-88.347%
2024-04-17	5.4750	5.857500	5.475000	5.4810	-20.565%	221,150	-91.242%
2024-04-16	6.6750	7.588500	6.300000	6.9000	+4.545%	391,852	-93.043%
2024-04-15	6.0165	7.005000	5.880000	6.6000	+12.821%	192,632	-92.727%
2024-04-12	5.6250	6.748500	5.625000	5.8500	+4.000%	342,519	-91.795%
2024-04-11	5.5905	5.695500	5.475000	5.6250	+0.806%	315,951	-91.467%
2024-04-10	5.4750	6.000000	5.400000	5.5800	+1.918%	96,375	-91.398%
2024-04-09	5.4000	6.300000	5.295000	5.4750	+0.662%	141,430	-91.233%
2024-04-08	5.2500	5.625000	5.242500	5.4390	+6.867%	76,765	-91.175%
2024-04-05	5.4000	5.850000	4.800000	5.0895	-13.000%	171,053	-90.569%
2024-04-04	6.5625	6.750000	5.550000	5.8500	-10.857%	155,730	-91.795%
2024-04-03	7.0050	7.317000	6.000000	6.5625	-10.714%	228,054	-92.686%
2024-04-02	6.9450	8.614500	6.600000	7.3500	+10.112%	409,781	-93.469%
2024-04-01	8.5515	8.551500	6.600000	6.6750	-12.159%	348,362	-92.809%
2024-03-28	8.7825	16.050000	5.670000	7.5990	-14.857%	2,923,553	-93.683%
2024-03-27	6.8820	9.546000	6.825000	8.9250	+38.695%	1,438,549	-94.622%
2024-03-26	5.3250	6.936000	5.205000	6.4350	+17.857%	347,094	-92.541%
2024-03-25	5.6625	6.300000	5.250000	5.4600	-7.167%	263,193	-91.209%
2024-03-22	4.2765	7.260000	4.068000	5.8815	+50.808%	3,598,701	-91.839%
2024-03-21	4.3500	4.464000	3.528000	3.9000	-17.722%	431,171	-87.692%
2024-03-20	5.4120	5.512500	4.650000	4.7400	-28.182%	745,415	-89.873%
2024-03-19	7.6500	9.300000	5.040000	6.6000	+131.579%	14,295,347	-92.727%
2024-03-18	2.8350	2.992500	2.680500	2.8500	+8.139%	916,254	-83.158%
2024-03-15	2.4750	2.948000	2.475000	2.6355	+3.414%	38,323	-81.787%
2024-03-14	2.7600	2.760000	2.400000	2.5485	-4.978%	15,783	-81.165%
2024-03-13	2.4180	2.775000	2.415000	2.6820	+8.693%	41,359	-82.103%
2024-03-12	2.5485	2.548500	2.325000	2.4675	+0.061%	29,338	-80.547%
2024-03-11	2.4000	2.475000	2.266500	2.4660	+7.451%	27,123	-80.535%
2024-03-08	2.4000	2.400000	2.025000	2.2950	-3.774%	25,911	-79.085%
2024-03-07	2.4000	2.445000	2.100000	2.3850	-1.242%	21,678	-79.874%
2024-03-06	2.3415	2.487800	2.257500	2.4150	+3.205%	25,423	-80.124%
2024-03-05	2.3820	2.398500	2.250000	2.3400	+1.299%	22,643	-79.487%
2024-03-04	2.3850	2.467500	2.175000	2.3100	-3.750%	71,349	-79.221%
2024-03-01	2.5665	2.700000	2.376000	2.4000	-2.439%	66,294	-80.000%
2024-02-29	2.9925	3.073500	2.433000	2.4600	-9.569%	127,457	-80.488%
2024-02-28	2.8515	2.925000	2.616000	2.7203	-1.971%	50,076	-82.355%
2024-02-27	3.3495	3.750000	2.753300	2.7750	-7.035%	257,166	-82.703%
2024-02-26	2.8500	3.120000	2.719500	2.9850	+4.619%	47,962	-83.920%
2024-02-23	3.0000	3.148500	2.700000	2.8532	-4.415%	6,424	-83.177%
2024-02-22	2.8875	3.061500	2.730000	2.9850	-5.193%	11,169	-83.920%
2024-02-21	3.0000	3.148500	2.853000	3.1485	+3.450%	7,668	-84.755%
2024-02-20	2.9100	3.043500	2.670000	3.0435	+7.411%	17,185	-84.229%
2024-02-16	2.8500	2.908500	2.550000	2.8335	+0.479%	7,683	-83.060%
2024-02-15	2.9100	2.910000	2.700000	2.8200	+2.845%	10,557	-82.979%
2024-02-14	2.6070	2.742000	2.505000	2.7420	+2.870%	12,648	-82.495%
2024-02-13	2.6925	2.692500	2.478000	2.6655	-1.058%	8,610	-81.992%
2024-02-12	2.8500	3.207000	2.550000	2.6940	-0.222%	64,020	-82.183%
2024-02-09	2.4780	2.881500	2.409000	2.7000	+5.882%	36,132	-82.222%
2024-02-08	2.7000	2.700000	2.475000	2.5500	-4.602%	21,527	-81.176%
2024-02-07	3.0000	3.102000	2.635500	2.6730	+1.712%	23,092	-82.043%

.dark-mode .bfWqFb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bfWqFb{ color: #333333; background-color: white; border: 2px solid #333333; }OTRKOntrak, Inc. Common Stockstock NASDAQ

OTRK
Ontrak, Inc. Common Stock
stock NASDAQ