Free Trial

Ontrak (OTRKP) Stock Chart & Stock Price History

Ontrak logo
$0.02 +0.00 (+1.92%)
As of 08/28/2025 03:18 PM Eastern

Ontrak Stock Price Performance

The Ontrak (OTRKP) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 91.52%, with a year-to-date return of -90.00%. In the past month, the stock has decreased 90.79%, reflecting recent market activity.

As of the latest close, Ontrak traded at $0.02 with a market cap of and volume of 80,227 shares.

Receive OTRKP 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.

By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
+6.00%
1 Month
Performance
-90.79%
3 Month
Performance
-90.80%
Year-To-Date
Performance
-90.00%
1 Year
Performance
-91.52%

OTRKP Stock Chart for Friday, August, 29, 2025

Ontrak Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/28/2025$0.02$0.02
+1.92%
$0.04$0.0180,227 shs$0.00
08/27/2025$0.03$0.02
-21.51%
$0.04$0.0144,280 shs$0.00
08/26/2025$0.02$0.03
+46.41%
$0.05$0.02257,882 shs$0.00
08/25/2025$0.02$0.02
-9.50%
$0.05$0.02119,855 shs$0.00
08/22/2025$0.02$0.02
+1.01%
$0.02$0.021,000 shs$0.00
08/21/2025$0.02$0.02$0.02$0.0274,280 shs$0.00
08/20/2025$0.01$0.02
+112.90%
$0.02$0.0274,280 shs$0.00
08/19/2025$0.01$0.01
+55.00%
$0.01$0.0110,033 shs$0.00
08/18/2025$0.02$0.01
-70.00%
$0.02$0.0139,623 shs$0.00
08/15/2025$0.01$0.02
+65.29%
$0.02$0.0122,939 shs$0.00
08/14/2025$0.02$0.01
-19.33%
$0.02$0.0133,305 shs$0.00
08/13/2025$0.02$0.02$0.02$0.0222,390 shs$0.00
08/12/2025$0.02$0.02
-6.25%
$0.02$0.0295,347 shs$0.00
08/11/2025$0.02$0.02
+2.56%
$0.02$0.0232,969 shs$0.00
08/08/2025$0.02$0.02
+4.00%
$0.03$0.0257,078 shs$0.00
08/07/2025$0.02$0.02$0.03$0.029,642 shs$0.00
08/06/2025$0.02$0.02
-22.28%
$0.03$0.02117,446 shs$0.00
08/05/2025$0.02$0.02
-3.50%
$0.02$0.0218,423 shs$0.00
08/04/2025$0.02$0.02
-11.89%
$0.04$0.0272,215 shs$0.00
08/01/2025$0.05$0.02
-54.69%
$0.05$0.0284,006 shs$0.00
07/31/2025$0.23$0.05
-78.24%
$0.27$0.05333,225 shs$0.00
07/30/2025$0.23$0.23
-0.04%
$0.23$0.238,291 shs$0.00
07/29/2025$0.25$0.23
-7.88%
$0.26$0.2325,921 shs$0.00
07/28/2025$0.27$0.25
-7.41%
$0.25$0.231,202 shs$0.00

This page (NASDAQ:OTRKP) was last updated on 8/29/2025 by MarketBeat.com Staff
From Our Partners