Free Trial

Ontrak (OTRK) Stock Chart & Stock Price History

Ontrak logo
$0.10 +0.03 (+40.85%)
As of 03:53 PM Eastern

Ontrak Stock Price Performance

The Ontrak (OTRK) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 97.15%, with a year-to-date return of -94.41%. In the past month, the stock has decreased 82.89%, reflecting recent market activity.

As of the latest close, Ontrak traded at $0.07 with a market cap of $299 thousand and volume of 153,213 shares. Five years ago, the stock traded at a split-adjusted price of $6,065.10, representing a 100.00% decrease over that period. At the time, it had a market cap of $1.18 billion and a volume of 6,164 shares.

Receive OTRK Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Ontrak and its competitors with MarketBeat's FREE daily newsletter.

5 Day
Performance
+38.12%
1 Month
Performance
-82.89%
3 Month
Performance
-93.63%
Year-To-Date
Performance
-94.41%
1 Year
Performance
-97.15%
5 Year
Performance
-100.00%

OTRK Stock Chart for Monday, August, 25, 2025

Ontrak Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/25/2025$0.07$0.10
+40.85%
$0.11$0.07472,790 shs$422,000.00
08/22/2025$0.06$0.07
+11.99%
$0.08$0.06153,213 shs$299,000.00
08/21/2025$0.07$0.06
-12.43%
$0.09$0.05575,017 shs$267,000.00
08/20/2025$0.10$0.07
-27.60%
$0.10$0.05548,178 shs$305,000.00
08/19/2025$0.32$0.10
-68.75%
$0.32$0.05788,471 shs$1.35 million
08/18/2025$0.33$0.32
-3.00%
$0.33$0.20933,101 shs$1.35 million
08/15/2025$0.37$0.33
-11.98%
$0.39$0.311.99 million shs$1.39 million
08/14/2025$0.43$0.37
-12.84%
$0.42$0.331.72 million shs$1.58 million
08/13/2025$0.44$0.43
-2.27%
$0.46$0.403.09 million shs$1.81 million
08/12/2025$0.37$0.44
+20.55%
$0.46$0.362.71 million shs$1.86 million
08/11/2025$0.37$0.37
-2.41%
$0.39$0.341.35 million shs$1.54 million
08/08/2025$0.35$0.37
+6.83%
$0.39$0.331.47 million shs$1.58 million
08/07/2025$0.40$0.35
-12.58%
$0.37$0.312.69 million shs$1.48 million
08/06/2025$0.39$0.40
+3.76%
$0.44$0.3615.12 million shs$1.69 million
08/05/2025$0.28$0.39
+40.06%
$0.63$0.27140.25 million shs$1.63 million
08/04/2025$0.31$0.28
-11.35%
$0.30$0.263.96 million shs$1.16 million
08/01/2025$0.31$0.31
+1.47%
$0.43$0.2321.99 million shs$1.31 million
07/31/2025$0.49$0.31
-37.21%
$0.49$0.255.75 million shs$1.29 million
07/30/2025$0.49$0.49
-0.37%
$0.51$0.46409,689 shs$2.06 million
07/29/2025$0.53$0.49
-6.86%
$0.55$0.49527,890 shs$2.07 million
07/28/2025$0.58$0.53
-9.99%
$0.59$0.50721,902 shs$2.22 million
07/25/2025$0.58$0.58
+0.36%
$0.59$0.54570,560 shs$2.47 million
07/24/2025$0.60$0.58
-2.97%
$0.66$0.58856,994 shs$2.46 million

This page (NASDAQ:OTRK) was last updated on 8/25/2025 by MarketBeat.com Staff
From Our Partners