Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Ontrak Inc (OTRK.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 0.3721 0.3721 0.3299 0.3299 0
18th Sep 2025 (Thu) 0.3721 0.3721 0.3299 0.3299 0
17th Sep 2025 (Wed) 0.3721 0.3721 0.3299 0.3299 0
16th Sep 2025 (Tue) 0.3721 0.3721 0.3299 0.3299 0
15th Sep 2025 (Mon) 0.3721 0.3721 0.3299 0.3299 0
12th Sep 2025 (Fri) 0.3721 0.3721 0.3299 0.3299 0
11th Sep 2025 (Thu) 0.3721 0.3721 0.3299 0.3299 0
10th Sep 2025 (Wed) 0.3721 0.3721 0.3299 0.3299 0
9th Sep 2025 (Tue) 0.3721 0.3721 0.3299 0.3299 0
8th Sep 2025 (Mon) 0.3721 0.3721 0.3299 0.3299 0
5th Sep 2025 (Fri) 0.3721 0.3721 0.3299 0.3299 0
4th Sep 2025 (Thu) 0.3721 0.3721 0.3299 0.3299 0
3rd Sep 2025 (Wed) 0.3721 0.3721 0.3299 0.3299 0
2nd Sep 2025 (Tue) 0.3721 0.3721 0.3299 0.3299 0
1st Sep 2025 (Mon) 0.3721 0.3721 0.3299 0.3299 0
29th Aug 2025 (Fri) 0.3721 0.3721 0.3299 0.3299 0
28th Aug 2025 (Thu) 0.3721 0.3721 0.3299 0.3299 0
27th Aug 2025 (Wed) 0.3721 0.3721 0.3299 0.3299 0
26th Aug 2025 (Tue) 0.3721 0.3721 0.3299 0.3299 0
25th Aug 2025 (Mon) 0.3721 0.3721 0.3299 0.3299 0
22nd Aug 2025 (Fri) 0.3721 0.3721 0.3299 0.3299 0
21st Aug 2025 (Thu) 0.3721 0.3721 0.3299 0.3299 0
20th Aug 2025 (Wed) 0.3721 0.3721 0.3299 0.3299 0
19th Aug 2025 (Tue) 0.3721 0.3721 0.3299 0.3299 0
18th Aug 2025 (Mon) 0.3721 0.3721 0.3299 0.3299 0
15th Aug 2025 (Fri) 0.3721 0.3721 0.3144 0.3299 67,527
14th Aug 2025 (Thu) 0.37 0.4199 0.33 0.3748 97,100
13th Aug 2025 (Wed) 0.431 0.454 0.399 0.4262 219,267
12th Aug 2025 (Tue) 0.358 0.46 0.358 0.44 118,715
11th Aug 2025 (Mon) 0.362 0.385 0.344 0.365 50,750
8th Aug 2025 (Fri) 0.3465 0.3883 0.3422 0.374 92,714
7th Aug 2025 (Thu) 0.3644 0.3736 0.3161 0.3501 113,997
6th Aug 2025 (Wed) 0.4267 0.4267 0.3601 0.4005 2,435,785
5th Aug 2025 (Tue) 0.272 0.625 0.272 0.386 11,339,427
4th Aug 2025 (Mon) 0.276 0.30 0.255 0.2756 686,769
1st Aug 2025 (Fri) 0.27 0.4316 0.2323 0.3109 809,987
31st Jul 2025 (Thu) 0.48 0.48 0.25 0.3064 365,020
30th Jul 2025 (Wed) 0.48 0.502 0.4635 0.488 18,859
29th Jul 2025 (Tue) 0.52 0.522 0.4898 0.4898 56,819
28th Jul 2025 (Mon) 0.59 0.5924 0.5094 0.5259 70,405
25th Jul 2025 (Fri) 0.5924 0.5924 0.5399 0.5843 40,392
24th Jul 2025 (Thu) 0.6299 0.64 0.5785 0.5822 51,098
23rd Jul 2025 (Wed) 0.5799 0.7078 0.5798 0.60 261,710
22nd Jul 2025 (Tue) 0.6249 0.6301 0.51 0.5699 76,902
FTSE 100 Latest
Value9,216.67
Change-11.44