OTRK - Ontrak, Inc.
1.64
0.070 4.268%
Share volume: 31,773
Last Updated: 05-09-2025
Healthcare/Services – Health:
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$1.57
0.07
0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-09-2025 | $1.63 | $1.63 | $1.70 | $1.70 | $1.58 | $1.58 | $1.64 | $1.64 | 31,773 | $31,773.00 |
| 05-08-2025 | $1.56 | $1.56 | $1.58 | $1.58 | $1.52 | $1.52 | $1.57 | $1.57 | 7,002 | $7,002.00 |
| 05-07-2025 | $1.52 | $1.52 | $1.58 | $1.58 | $1.50 | $1.50 | $1.53 | $1.53 | 5,023 | $5,023.00 |
| 05-06-2025 | $1.55 | $1.55 | $1.59 | $1.59 | $1.46 | $1.46 | $1.51 | $1.51 | 8,622 | $8,622.00 |
| 05-05-2025 | $1.52 | $1.52 | $1.59 | $1.59 | $1.50 | $1.50 | $1.55 | $1.55 | 11,275 | $11,275.00 |
| 05-02-2025 | $1.49 | $1.49 | $1.50 | $1.50 | $1.41 | $1.41 | $1.49 | $1.49 | 25,952 | $25,952.00 |
| 05-01-2025 | $1.45 | $1.45 | $1.47 | $1.47 | $1.41 | $1.41 | $1.44 | $1.44 | 16,303 | $16,303.00 |
| 04-30-2025 | $1.51 | $1.51 | $1.52 | $1.52 | $1.42 | $1.42 | $1.45 | $1.45 | 13,799 | $13,799.00 |
| 04-29-2025 | $1.49 | $1.49 | $1.53 | $1.53 | $1.43 | $1.43 | $1.51 | $1.51 | 14,197 | $14,197.00 |
| 04-28-2025 | $1.46 | $1.46 | $1.52 | $1.52 | $1.46 | $1.46 | $1.49 | $1.49 | 12,618 | $12,618.00 |
