Ontrak, Inc. - Common Stock (OTRK)

Historical Prices For Ontrak, Inc. - Common Stock (OTRK)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	1.46	1.51	1.46	1.47	4,148	1.47
4/01/2025	1.45	1.56	1.45	1.47	33,467	1.47
3/31/2025	1.51	1.52	1.45	1.45	16,586	1.45
3/28/2025	1.53	1.55	1.48	1.48	11,638	1.48
3/27/2025	1.62	1.64	1.52	1.53	11,954	1.53
3/26/2025	1.69	1.69	1.59	1.66	2,981	1.66
3/25/2025	1.73	1.73	1.58	1.68	8,819	1.68
3/24/2025	1.61	1.70	1.61	1.70	25,201	1.70
3/21/2025	1.43	1.55	1.43	1.55	15,344	1.55
3/20/2025	1.43	1.54	1.43	1.51	5,419	1.51
3/19/2025	1.50	1.50	1.46	1.47	7,239	1.47
3/18/2025	1.47	1.50	1.43	1.45	5,791	1.45
3/17/2025	1.45	1.50	1.43	1.47	13,505	1.47
3/14/2025	1.45	1.49	1.40	1.44	6,290	1.44
3/13/2025	1.45	1.45	1.40	1.40	6,695	1.40
3/12/2025	1.42	1.52	1.39	1.45	2,997	1.45
3/11/2025	1.43	1.45	1.42	1.43	7,336	1.43
3/10/2025	1.46	1.48	1.41	1.41	9,304	1.41
3/07/2025	1.43	1.49	1.39	1.49	8,788	1.49
3/06/2025	1.41	1.50	1.38	1.43	8,446	1.43
3/05/2025	1.31	1.44	1.31	1.40	14,552	1.40
3/04/2025	1.40	1.40	1.27	1.31	32,378	1.31
3/03/2025	1.50	1.52	1.42	1.44	16,259	1.44
2/28/2025	1.48	1.49	1.43	1.48	17,379	1.48
2/27/2025	1.49	1.52	1.47	1.50	5,895	1.50
2/26/2025	1.50	1.53	1.47	1.49	10,597	1.49
2/25/2025	1.57	1.57	1.46	1.50	8,082	1.50
2/24/2025	1.61	1.61	1.46	1.56	32,993	1.56
2/21/2025	1.69	1.70	1.57	1.59	21,656	1.59
2/20/2025	1.72	1.72	1.58	1.66	38,053	1.66
2/19/2025	1.58	1.64	1.56	1.60	30,244	1.60
2/18/2025	1.58	1.64	1.55	1.57	18,469	1.57
2/14/2025	1.50	1.60	1.48	1.59	32,383	1.59
2/13/2025	1.41	1.52	1.41	1.44	36,559	1.44
2/12/2025	1.47	1.51	1.36	1.40	40,194	1.40
2/11/2025	1.56	1.59	1.50	1.52	77,835	1.52
2/10/2025	1.70	1.74	1.60	1.65	13,476	1.65
2/07/2025	1.70	1.70	1.62	1.63	9,592	1.63
2/06/2025	1.69	1.71	1.67	1.67	5,418	1.67
2/05/2025	1.70	1.70	1.62	1.70	13,472	1.70
2/04/2025	1.67	1.75	1.60	1.66	43,314	1.66
2/03/2025	1.62	1.62	1.57	1.59	26,960	1.59
1/31/2025	1.73	1.73	1.64	1.68	12,372	1.68
1/30/2025	1.69	1.72	1.66	1.68	12,331	1.68
1/29/2025	1.74	1.81	1.68	1.72	24,223	1.72
1/28/2025	1.75	1.79	1.64	1.73	32,309	1.73
1/27/2025	1.72	1.80	1.63	1.73	28,290	1.73
1/24/2025	1.71	1.95	1.71	1.72	15,380	1.72
1/23/2025	1.77	1.85	1.64	1.72	59,117	1.72
1/22/2025	1.81	1.86	1.76	1.83	32,827	1.83
1/21/2025	1.79	1.80	1.72	1.80	19,751	1.80
1/17/2025	1.76	1.80	1.69	1.75	21,238	1.75
1/16/2025	1.79	1.79	1.70	1.74	13,612	1.74
1/15/2025	1.74	1.82	1.69	1.73	72,090	1.73
1/14/2025	1.81	1.86	1.73	1.80	14,896	1.80
1/13/2025	1.77	1.79	1.65	1.79	25,993	1.79
1/10/2025	1.86	1.89	1.70	1.77	47,634	1.77
1/08/2025	1.78	1.85	1.71	1.85	290,975	1.85
1/07/2025	1.78	1.80	1.73	1.80	25,049	1.80
1/06/2025	1.87	1.87	1.74	1.81	87,667	1.81
1/03/2025	1.82	1.89	1.81	1.84	23,543	1.84