0.4847
price down icon1.05%   -0.00515
 
loading

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 July 30, 2025, is $0.4847.
  • 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 259.00% to $0.4847 now.
  • The 52-week high stock price for OTRK is $5.53, representing a 1,041% increase from the current share price, occurred on October 08, 2024.
  • The 52-week low stock price for OTRK is $0.407, indicating a -16.02% decrease from the current share price, occurred on July 09, 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:
Date High Low High - Low Volume % Change
Jul 30, 2025 $0.5093 $0.46 $0.0493 338,872.0 -0.10%
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%
Jul 02, 2025 $0.492 $0.425 $0.067 1,359,245.0 +5.05%
Jul 01, 2025 $0.4989 $0.4244 $0.0745 834,493.0 -7.87%

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
Jul, 2025 $0.6799 $0.407 $0.2729 31,676,268.0 -1.96%
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%
$10.25
price down icon 3.54%
$21.37
price up icon 0.59%
$19.73
price up icon 1.23%
$45.11
price up icon 3.46%
$21.00
price up icon 4.46%
health_information_services WAY
$36.03
price up icon 0.94%
Cap:     |  Volume (24h):