Get the Stockscreener App
0.3109
1.47%
0.0045
After Hours:
.34
0.0291
+9.36%
Ontrak Inc Stock (OTRK) Price History
The historical daily chart and data for Ontrak Inc stock (OTRK), show that the latest closing stock price as of August 01, 2025, is $0.3109.
- Ontrak Inc all-time high stock price is $99.89, occurred on January 27, 2021.
- The lowest Ontrak Inc stock price recorded was $0.135 on March 08, 2024. Since then, Ontrak Inc's stock price has risen over 130.30% to $0.3109 now.
- The 52-week high stock price for OTRK is $5.53, representing a 1,679% increase from the current share price, occurred on October 08, 2024.
- The 52-week low stock price for OTRK is $0.25, indicating a -19.59% decrease from the current share price, occurred on July 31, 2025.
- The closing price of Ontrak Inc (OTRK) stock in the beginning of 2024 was $6.48. The stock closed the year at $0.3676, a loss of over -94.33% for the year.
The table below shows more information about OTRK historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 01, 2025 | $0.4324 | $0.232 | $0.2004 | 20,594,700.0 | +1.47% |
| Jul 31, 2025 | $0.4894 | $0.25 | $0.2394 | 5,696,118.0 | -37.21% |
| Jul 30, 2025 | $0.5093 | $0.46 | $0.0493 | 405,685.0 | -0.37% |
| Jul 29, 2025 | $0.5533 | $0.4897 | $0.0636 | 527,768.0 | -6.86% |
| Jul 28, 2025 | $0.5924 | $0.5026 | $0.0898 | 720,498.0 | -9.99% |
| Jul 25, 2025 | $0.5947 | $0.5354 | $0.0593 | 567,899.0 | +0.36% |
| Jul 24, 2025 | $0.6602 | $0.5775 | $0.0827 | 851,306.0 | -2.97% |
| Jul 23, 2025 | $0.6359 | $0.5946 | $0.0413 | 316,324.0 | +5.28% |
| Jul 22, 2025 | $0.64 | $0.5018 | $0.1382 | 944,708.0 | -10.72% |
| Jul 21, 2025 | $0.6799 | $0.4578 | $0.2221 | 3,805,854.0 | +13.98% |
| Jul 18, 2025 | $0.612 | $0.5313 | $0.0807 | 1,040,820.0 | +3.70% |
| Jul 17, 2025 | $0.54 | $0.475 | $0.065 | 1,616,381.0 | +15.88% |
| Jul 16, 2025 | $0.48 | $0.4556 | $0.0244 | 485,954.0 | -1.56% |
| Jul 15, 2025 | $0.5108 | $0.455 | $0.0558 | 893,445.0 | -2.79% |
| Jul 14, 2025 | $0.505 | $0.445 | $0.06 | 1,229,763.0 | +9.68% |
| Jul 11, 2025 | $0.4488 | $0.415 | $0.0338 | 519,795.0 | +1.37% |
| Jul 10, 2025 | $0.4475 | $0.41 | $0.0375 | 760,636.0 | +3.79% |
| Jul 09, 2025 | $0.45 | $0.407 | $0.043 | 1,469,935.0 | -3.52% |
| Jul 08, 2025 | $0.4549 | $0.42 | $0.0349 | 1,269,960.0 | -0.59% |
| Jul 07, 2025 | $0.474 | $0.435 | $0.039 | 2,277,520.0 | -11.96% |
| Jul 03, 2025 | $0.515 | $0.46 | $0.055 | 9,845,092.0 | +3.48% |
Ontrak Inc Stock (OTRK) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Ontrak Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of OTRK shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ontrak Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Ontrak Inc Stock (OTRK) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2025 | $0.4324 | $0.232 | $0.2004 | 20,594,700.0 | +0.00% |
| Jul, 2025 | $0.6799 | $0.232 | $0.4479 | 58,033,899.0 | -37.71% |
| Jun, 2025 | $1.55 | $0.48 | $1.07 | 4,916,323.0 | -66.05% |
| May, 2025 | $1.78 | $1.41 | $0.37 | 493,251.0 | +1.38% |
| Apr, 2025 | $1.78 | $1.35 | $0.4261 | 413,927.0 | +0.00% |
| Mar, 2025 | $1.73 | $1.31 | $0.42 | 203,422.0 | -2.03% |
| Feb, 2025 | $1.75 | $1.36 | $0.393 | 481,789.0 | -11.90% |
| Jan, 2025 | $1.95 | $1.63 | $0.32 | 871,653.0 | -6.15% |
Ontrak Inc Stock (OTRK) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $2.00 | $1.41 | $0.5899 | 1,163,134.0 | +10.56% |
| Nov, 2024 | $1.97 | $1.70 | $0.2712 | 880,996.0 | -0.55% |
| Oct, 2024 | $5.53 | $1.75 | $3.78 | 103,517,312.0 | -25.51% |
| Sep, 2024 | $3.98 | $2.40 | $1.58 | 1,956,216.7 | -22.71% |
| Aug, 2024 | $4.05 | $2.85 | $1.20 | 578,142.3 | -20.33% |
| Jul, 2024 | $4.35 | $2.71 | $1.63 | 366,014.9 | +27.59% |
| Jun, 2024 | $4.09 | $2.45 | $1.64 | 345,508.7 | -17.85% |
| May, 2024 | $4.84 | $3.31 | $1.53 | 697,493.2 | -8.39% |
| Apr, 2024 | $8.61 | $3.60 | $5.01 | 3,740,233.1 | -45.91% |
| Mar, 2024 | $16.05 | $2.03 | $14.03 | 24,667,350.5 | +208.90% |
| Feb, 2024 | $3.75 | $2.25 | $1.50 | 778,796.1 | -25.42% |
| Jan, 2024 | $6.30 | $3.02 | $3.28 | 207,082.4 | -45.16% |
Ontrak Inc Stock (OTRK) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $9.07 | $5.55 | $3.52 | 160,303.2 | -29.96% |
| Nov, 2023 | $21.29 | $8.25 | $13.04 | 121,074.7 | -46.50% |
| Oct, 2023 | $16.50 | $9.75 | $6.75 | 62,402.2 | +23.70% |
| Sep, 2023 | $14.70 | $11.94 | $2.76 | 60,767.7 | -6.26% |
| Aug, 2023 | $40.48 | $13.84 | $26.64 | 75,718.5 | -61.55% |
| Jul, 2023 | $40.65 | $5.25 | $35.40 | 219,805.9 | +408.47% |
| Jun, 2023 | $10.20 | $6.45 | $3.75 | 264,227.6 | +4.89% |
| May, 2023 | $8.07 | $6.00 | $2.07 | 132,423.8 | +6.66% |
| Apr, 2023 | $8.25 | $6.17 | $2.08 | 94,451.4 | -20.09% |
| Mar, 2023 | $9.94 | $6.15 | $3.79 | 433,774.1 | -14.98% |
| Feb, 2023 | $17.55 | $9.02 | $8.53 | 545,894.3 | -46.00% |
| Jan, 2023 | $24.75 | $5.10 | $19.65 | 15,609,440.5 | +212.84% |
0.98%
0.00%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):