Ontrak Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	0.44	0.46	0.40	0.43	0.43	-3.14%	2,569,387
Aug 12, 2025	0.37	0.46	0.36	0.44	0.44	20.55%	2,736,684
Aug 11, 2025	0.38	0.39	0.34	0.37	0.37	-2.41%	1,369,910
Aug 8, 2025	0.36	0.39	0.33	0.37	0.37	6.83%	1,515,398
Aug 7, 2025	0.36	0.37	0.31	0.35	0.35	-12.58%	2,771,949
Aug 6, 2025	0.43	0.44	0.36	0.40	0.40	3.76%	15,288,743
Aug 5, 2025	0.27	0.63	0.27	0.39	0.39	40.06%	143,252,275
Aug 4, 2025	0.30	0.30	0.26	0.28	0.28	-11.35%	3,989,276
Aug 1, 2025	0.26	0.43	0.23	0.31	0.31	1.47%	23,667,742
Jul 31, 2025	0.49	0.49	0.25	0.31	0.31	-37.21%	6,093,473
Jul 30, 2025	0.48	0.51	0.46	0.49	0.49	-0.37%	420,291
Jul 29, 2025	0.53	0.55	0.49	0.49	0.49	-6.86%	531,128
Jul 28, 2025	0.59	0.59	0.50	0.53	0.53	-9.99%	723,705
Jul 25, 2025	0.59	0.59	0.54	0.58	0.58	0.36%	609,466
Jul 24, 2025	0.62	0.66	0.58	0.58	0.58	-2.97%	863,511
Jul 23, 2025	0.58	0.71	0.58	0.60	0.60	5.28%	3,409,364
Jul 22, 2025	0.62	0.64	0.50	0.57	0.57	-10.72%	965,814
Jul 21, 2025	0.57	0.68	0.46	0.64	0.64	13.98%	3,828,383
Jul 18, 2025	0.56	0.61	0.53	0.56	0.56	3.70%	1,048,371
Jul 17, 2025	0.48	0.54	0.48	0.54	0.54	15.88%	1,663,740
Jul 16, 2025	0.47	0.48	0.46	0.47	0.47	-1.56%	503,634
Jul 15, 2025	0.51	0.51	0.46	0.47	0.47	-2.79%	916,155
Jul 14, 2025	0.45	0.51	0.45	0.49	0.49	9.68%	1,255,379
Jul 11, 2025	0.44	0.45	0.42	0.44	0.44	1.37%	534,702
Jul 10, 2025	0.45	0.45	0.41	0.44	0.44	3.79%	775,986
Jul 9, 2025	0.45	0.45	0.41	0.42	0.42	-3.52%	1,492,223
Jul 8, 2025	0.43	0.45	0.42	0.44	0.44	-0.59%	1,280,156
Jul 7, 2025	0.45	0.47	0.44	0.44	0.44	-11.96%	2,313,903
Jul 3, 2025	0.52	0.52	0.46	0.50	0.50	3.48%	9,845,092
Jul 2, 2025	0.45	0.49	0.43	0.48	0.48	5.05%	1,402,070
Jul 1, 2025	0.50	0.50	0.42	0.46	0.46	-7.87%	2,376,220
Jun 30, 2025	0.55	0.55	0.48	0.50	0.50	-9.81%	1,001,503
Jun 27, 2025	0.53	0.59	0.50	0.55	0.55	-43.10%	3,324,023
Jun 26, 2025	0.98	1.00	0.93	0.97	0.97	-0.19%	83,294
Jun 25, 2025	1.05	1.05	0.94	0.97	0.97	-7.19%	93,361
Jun 24, 2025	1.32	1.39	1.02	1.05	1.05	-21.05%	218,376
Jun 23, 2025	1.37	1.37	1.32	1.33	1.33	-3.62%	18,526
Jun 20, 2025	1.38	1.39	1.38	1.38	1.38	-0.72%	6,190
Jun 18, 2025	1.38	1.40	1.37	1.39	1.39	-	6,440
Jun 17, 2025	1.38	1.45	1.37	1.39	1.39	-2.11%	41,614
Jun 16, 2025	1.42	1.43	1.42	1.42	1.42	-0.70%	13,644
Jun 13, 2025	1.46	1.47	1.43	1.43	1.43	-2.05%	7,166
Jun 12, 2025	1.49	1.49	1.46	1.46	1.46	-2.67%	4,374
Jun 11, 2025	1.46	1.50	1.45	1.50	1.50	0.67%	12,046
Jun 10, 2025	1.47	1.50	1.47	1.49	1.49	1.36%	8,900
Jun 9, 2025	1.52	1.53	1.46	1.47	1.47	-3.92%	23,039
Jun 6, 2025	1.49	1.55	1.46	1.53	1.53	4.08%	21,015
Jun 5, 2025	1.48	1.54	1.43	1.47	1.47	-	37,364
Jun 4, 2025	1.55	1.55	1.46	1.47	1.47	-4.55%	29,283
Jun 3, 2025	1.45	1.54	1.45	1.54	1.54	6.94%	25,726