Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Ontrak (OTRKQ) Historical Prices

OTRKQ historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 17, 20250.050.060.050.060.06+25.00%1,0350.00
Oct 16, 20250.050.090.040.050.05-36.84%20,5440.01
Oct 15, 20250.070.080.050.080.08+38.18%28,7360.01
Oct 14, 20250.080.080.060.060.06-19.12%26,8760.01
Oct 13, 20250.050.080.040.070.07+13.33%39,9020.01
Oct 10, 20250.080.080.060.060.06-7.69%48,6300.01
Oct 09, 20250.060.080.060.070.06-8.45%43,7280.01
Oct 08, 20250.060.080.060.070.07+2.90%53,4230.01
Oct 07, 20250.080.080.060.070.07-4.17%167,7470.04
Oct 06, 20250.050.070.050.070.07+33.33%205,2380.05
Oct 03, 20250.050.060.030.050.05+20.00%22,3720.01
Oct 02, 20250.040.050.040.050.04+28.57%311,4400.08
Oct 01, 20250.030.050.030.040.04-30.00%65,5920.02
Sep 30, 20250.030.050.030.050.05+66.67%305,4580.08
Sep 29, 20250.020.040.020.030.03+36.36%198,8580.05
Sep 26, 20250.020.030.020.020.02-24.14%12,2180.00
Sep 25, 20250.020.030.020.030.03+11.54%46,6450.01
Sep 24, 20250.020.030.020.030.03+23.81%142,9840.04
Sep 23, 20250.020.030.020.020.02-30.00%19,7710.00
Sep 22, 20250.020.030.020.030.03+30.43%71,9090.02
Sep 19, 20250.020.030.020.020.02-28.13%46,5220.01
Sep 18, 20250.030.040.020.030.03+14.29%99,7070.02
Sep 17, 20250.050.050.030.030.03-12.50%32,7690.01
Sep 16, 20250.030.050.030.030.03-28.89%16,1670.00
Sep 15, 20250.030.050.030.050.04+28.57%121,7530.03
Sep 12, 20250.020.050.020.040.04+66.67%78,8760.02
Sep 11, 20250.020.040.020.020.02-34.38%96,0000.02
Sep 10, 20250.020.040.020.030.03+88.24%308,1410.08
Sep 09, 20250.020.030.010.020.02+21.43%130,5520.03
Sep 08, 20250.020.040.010.010.01-30.00%332,7010.08
Sep 05, 20250.040.040.020.020.02-50.00%169,4480.04
Sep 04, 20250.040.060.020.040.04+5.26%346,8860.09
Sep 03, 20250.060.070.030.040.04-36.67%139,9250.03
Sep 02, 20250.070.070.050.060.06-16.67%365,9460.09
Aug 29, 20250.080.080.070.070.07-15.29%181,3350.05
Aug 28, 20250.080.090.070.090.08+21.43%105,7300.03
Aug 27, 20250.110.110.070.070.07-23.08%222,4860.06
Aug 26, 20250.120.120.080.090.09-9.00%190,8950.05
Aug 25, 20250.070.110.070.100.10+40.85%472,7900.12
Aug 22, 20250.060.080.060.070.07+12.70%153,2130.04
Aug 21, 20250.060.090.050.060.06-12.50%575,0170.14
Aug 20, 20250.050.100.050.070.07-28.00%548,1780.14
Aug 19, 20250.260.320.050.100.10-68.75%788,4710.20
Aug 18, 20250.210.330.200.320.32-2.74%933,1010.24
Aug 15, 20250.390.390.310.330.33-12.03%2,293,2740.58
Aug 14, 20250.370.420.330.370.37-12.21%1,726,4760.44
Aug 13, 20250.440.460.400.430.43-3.18%3,248,8090.84
Aug 12, 20250.370.460.360.440.44+20.55%2,736,6840.72
Aug 11, 20250.380.390.340.370.36-2.41%1,369,9100.36
Aug 08, 20250.360.390.330.370.37+6.86%1,515,3980.40