Ontrak, Inc. (OTRKP)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.3600

0.0000

(0.00%)

At close: 03:37PM EDT

Time Period:

Apr 25, 2023 - Apr 25, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 25, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
Apr 24, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	2,200
Apr 23, 2024	0.3600	0.3700	0.3600	0.3600	0.3600	7,374
Apr 22, 2024	0.4020	0.4020	0.4020	0.4020	0.4020	110
Apr 19, 2024	0.4000	0.4000	0.3500	0.3500	0.3500	5,500
Apr 18, 2024	0.5125	0.5125	0.4100	0.4100	0.4100	7,000
Apr 17, 2024	0.6100	0.6450	0.5400	0.5400	0.5400	12,549
Apr 16, 2024	0.5608	0.5850	0.5450	0.5850	0.5850	3,135
Apr 15, 2024	0.5450	0.5765	0.5450	0.5450	0.5450	2,627
Apr 12, 2024	0.5450	0.5450	0.5450	0.5450	0.5450	100
Apr 11, 2024	0.5450	0.5950	0.5450	0.5450	0.5450	4,609
Apr 10, 2024	0.5450	0.5450	0.5450	0.5450	0.5450	-
Apr 09, 2024	0.5450	0.5450	0.5450	0.5450	0.5450	6,489
Apr 08, 2024	0.5950	0.5950	0.5450	0.5450	0.5450	3,710
Apr 05, 2024	0.6200	0.6200	0.5763	0.5763	0.5763	2,900
Apr 04, 2024	0.6800	0.6999	0.6100	0.6999	0.6999	15,092
Apr 03, 2024	0.6800	0.6875	0.6800	0.6800	0.6800	3,605
Apr 02, 2024	0.6800	0.6950	0.6800	0.6950	0.6950	2,750
Apr 01, 2024	0.7000	0.7000	0.6800	0.6800	0.6800	1,163
Mar 28, 2024	0.6102	0.6825	0.6100	0.6825	0.6825	1,444
Mar 27, 2024	0.5700	0.6075	0.5700	0.6075	0.6075	1,300
Mar 26, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	239
Mar 25, 2024	0.5400	0.7000	0.5400	0.5400	0.5400	2,603
Mar 22, 2024	0.6500	0.6648	0.6500	0.6648	0.6648	700
Mar 21, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	-
Mar 20, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	-
Mar 19, 2024	0.5900	0.7450	0.5900	0.6300	0.6300	32,299
Mar 18, 2024	0.5500	0.5900	0.5500	0.5900	0.5900	11,001
Mar 15, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	781
Mar 14, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	8,260
Mar 13, 2024	0.5350	0.5350	0.5350	0.5350	0.5350	-
Mar 12, 2024	0.5700	0.5700	0.5100	0.5350	0.5350	1,429
Mar 11, 2024	0.4200	0.5100	0.4200	0.4605	0.4605	11,801
Mar 08, 2024	0.2551	0.4426	0.2551	0.4426	0.4426	2,548
Mar 07, 2024	0.4900	0.5140	0.4900	0.5140	0.5140	2,200
Mar 06, 2024	0.4750	0.4750	0.4750	0.4750	0.4750	200
Mar 05, 2024	0.5500	0.5500	0.5050	0.5050	0.5050	3,500
Mar 04, 2024	0.5590	0.5590	0.5500	0.5500	0.5500	10,998
Mar 01, 2024	0.4600	0.5950	0.4600	0.5050	0.5050	4,583
Feb 29, 2024	0.4875	0.4875	0.4875	0.4875	0.4875	800
Feb 28, 2024	0.5175	0.5175	0.4600	0.4600	0.4600	2,105
Feb 27, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	1,604
Feb 26, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	175
Feb 23, 2024	0.4240	0.4240	0.4000	0.4000	0.4000	310
Feb 22, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	450
Feb 21, 2024	0.4500	0.4610	0.4500	0.4500	0.4500	3,225
Feb 20, 2024	0.4500	0.5113	0.4000	0.4000	0.4000	12,561
Feb 16, 2024	0.4950	0.4950	0.4500	0.4500	0.4500	2,295
Feb 15, 2024	0.5000	0.5000	0.4500	0.4500	0.4500	600
Feb 14, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	1,579
Feb 13, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
Feb 12, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	10,970
Feb 09, 2024	0.4500	0.4551	0.4500	0.4500	0.4500	2,871
Feb 08, 2024	0.5040	0.5040	0.5040	0.5040	0.5040	900
Feb 07, 2024	0.5500	0.5600	0.5300	0.5600	0.5600	15,408
Feb 06, 2024	0.5360	0.5360	0.5360	0.5360	0.5360	429
Feb 05, 2024	0.6301	0.6400	0.6301	0.6301	0.6301	9,563
Feb 02, 2024	0.6450	0.7499	0.5700	0.6301	0.6301	38,132
Feb 01, 2024	0.5350	0.5350	0.5350	0.5350	0.5350	3,400
Jan 31, 2024	0.6000	0.6000	0.5350	0.5350	0.5350	2,750
Jan 30, 2024	0.5350	0.6000	0.5350	0.6000	0.6000	3,700
Jan 29, 2024	0.5350	0.5350	0.5350	0.5350	0.5350	7,000
Jan 26, 2024	0.5350	0.5350	0.5350	0.5350	0.5350	3,701
Jan 25, 2024	0.5350	0.5350	0.5350	0.5350	0.5350	1,610
Jan 24, 2024	0.5350	0.5675	0.5350	0.5675	0.5675	4,373
Jan 23, 2024	0.5350	0.5695	0.5350	0.5695	0.5695	4,108
Jan 22, 2024	0.5850	0.6000	0.5850	0.5999	0.5999	8,281
Jan 19, 2024	0.5475	0.5475	0.5475	0.5475	0.5475	435
Jan 18, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	-
Jan 17, 2024	0.5465	0.5465	0.5300	0.5300	0.5300	6,000
Jan 16, 2024	0.5437	0.5465	0.5300	0.5465	0.5465	4,000
Jan 12, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	-
Jan 11, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	1,600
Jan 10, 2024	0.5650	0.5650	0.5650	0.5650	0.5650	2,500
Jan 09, 2024	0.5200	0.5920	0.5200	0.5920	0.5920	1,186
Jan 08, 2024	0.5900	0.6500	0.5850	0.5850	0.5850	3,050
Jan 05, 2024	0.5200	0.5900	0.5200	0.5205	0.5205	1,612
Jan 04, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	2,502
Jan 03, 2024	0.5900	0.5900	0.5200	0.5200	0.5200	1,403
Jan 02, 2024	0.5900	0.5900	0.5900	0.5900	0.5900	464
Dec 29, 2023	0.4600	0.6500	0.4600	0.5100	0.5100	19,538
Dec 28, 2023	0.4800	0.6500	0.4500	0.5000	0.5000	5,676
Dec 27, 2023	0.4320	0.5590	0.3501	0.4000	0.4000	85,284
Dec 26, 2023	0.6000	0.6100	0.3401	0.4400	0.4400	68,459
Dec 22, 2023	0.6220	0.6220	0.5900	0.6120	0.6120	3,100
Dec 21, 2023	0.6460	0.6460	0.5900	0.5900	0.5900	2,157
Dec 20, 2023	0.6199	0.7000	0.5900	0.7000	0.7000	26,712
Dec 19, 2023	0.5700	0.6499	0.5700	0.5900	0.5900	6,495
Dec 18, 2023	0.6500	0.6500	0.5600	0.5600	0.5600	16,020
Dec 15, 2023	0.5500	0.5870	0.5500	0.5600	0.5600	4,350
Dec 14, 2023	0.5500	0.6000	0.5500	0.5500	0.5500	3,271
Dec 13, 2023	0.5600	0.6500	0.5600	0.6100	0.6100	23,493
Dec 12, 2023	0.5600	0.6500	0.5600	0.5600	0.5600	11,512
Dec 11, 2023	0.5810	0.6650	0.5600	0.5600	0.5600	3,651
Dec 08, 2023	0.6400	0.6400	0.6100	0.6237	0.6237	2,731
Dec 07, 2023	0.6100	0.6800	0.6100	0.6800	0.6800	8,443
Dec 06, 2023	0.6100	0.7000	0.6100	0.6400	0.6400	1,400
Dec 05, 2023	0.6800	0.7000	0.6500	0.7000	0.7000	5,951
Dec 04, 2023	0.6600	0.7500	0.6600	0.7176	0.7176	23,544
Dec 01, 2023	0.6625	0.6625	0.6500	0.6500	0.6500	1,110
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,885.38+11.66(+0.05%)

S&P 5005,048.42-23.21(-0.46%)

DOW38,085.80-375.12(-0.98%)

CAD/USD0.7323+0.0000(+0.00%)

CRUDE OIL83.78+0.21(+0.25%)

Bitcoin CAD88,079.23+260.48(+0.30%)

Ontrak, Inc. (OTRKP)

S&P/TSX
21,885.38
+11.66(+0.05%)

S&P 500
5,048.42
-23.21(-0.46%)

DOW
38,085.80
-375.12(-0.98%)

CAD/USD
0.7323
+0.0000(+0.00%)

CRUDE OIL
83.78
+0.21(+0.25%)

Bitcoin CAD
88,079.23
+260.48(+0.30%)