Ontrak, Inc. - Common Stock (OTRK)
1.7000
+0.1500 (9.68%)
Ontrak Inc. is a healthcare technology company that focuses on improving the quality of care for individuals with chronic health conditions
Through its innovative platform, Ontrak delivers personalized behavioral health interventions and support, leveraging data analytics to identify and engage at-risk patients. The company aims to enhance patient outcomes by connecting them with dedicated care teams, providing evidence-based resources, and fostering sustainable behavioral changes. By integrating mental and physical health solutions, Ontrak seeks to address the complex needs of individuals, ultimately aiming to reduce healthcare costs and improve overall well-being.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 |
| 1/02/2025 | 1.81 | 1.95 | 1.77 | 1.85 | 15,715 | 1.85 |
| 12/31/2024 | 1.99 | 0.00 | 1.99 | 1.79 | 0 | 1.79 |
| 12/30/2024 | 1.76 | 2.00 | 1.56 | 1.99 | 313,873 | 1.99 |
| 12/27/2024 | 1.56 | 1.56 | 1.46 | 1.53 | 59,490 | 1.53 |
| 12/26/2024 | 1.45 | 1.48 | 1.42 | 1.48 | 52,585 | 1.48 |