Ontrak, Inc. (OTRKQ)
OTCMKTS
· Delayed Price · Currency is USD
0.0001
0.00 (0.00%)
At close: Mar 9, 2026
Ontrak Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 5,107 |
| Mar 4, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 501 |
| Mar 2, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 9.00% | 2,515 |
| Feb 27, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -99.00% | 3,791 |
| Feb 23, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -90.00% | 104 |
| Feb 20, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 900.00% | 925 |
| Feb 18, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 207 |
| Feb 17, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 3,606 |
| Feb 12, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 2,002 |
| Feb 3, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 9.00% | 21,685 |
| Jan 29, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -99.00% | 1,735 |
| Jan 27, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 3,221 |
| Jan 26, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 5,203 |
| Jan 16, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 625 |
| Jan 9, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 415 |
| Jan 7, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 39,408 |
| Jan 6, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 2,275 |
| Jan 2, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 90,379 |
| Dec 31, 2025 | 0.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 19,354 |
| Dec 30, 2025 | 0.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 27,556 |
| Dec 29, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 29,840 |
| Dec 26, 2025 | 0.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 49,426 |
| Dec 19, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 2,584 |
| Dec 18, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 10,262 |
| Dec 12, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 1,287 |
| Dec 11, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 10,003 |
| Dec 10, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 16,512 |
| Dec 9, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 5,549 |
| Dec 8, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 2,707 |
| Dec 5, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 3,654 |
| Dec 3, 2025 | 0.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 5,482 |
| Dec 2, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 18,374 |
| Dec 1, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 29,372 |
| Nov 25, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 12,689 |
| Nov 24, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 10,692 |
| Nov 21, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 8,914 |
| Nov 18, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 10,208 |
| Nov 17, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 3,686 |
| Nov 14, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 515 |
| Nov 12, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 1,012 |
| Nov 11, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 1,821 |
| Nov 7, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 1,287 |
| Nov 6, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 998 |
| Nov 5, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 3,499 |
| Nov 4, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 9.00% | 81,984 |
| Nov 3, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 6,383 |
| Oct 31, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -99.00% | 21,729 |
| Oct 30, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 510 |
| Oct 29, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 2,785 |
| Oct 28, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 6,268 |
| Oct 27, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 67,758 |
| Oct 24, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -88.89% | 5,347 |
| Oct 23, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 28.57% | 3,090 |
| Oct 22, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 40.00% | 13,952 |
| Oct 21, 2025 | 0.01 | 0.01 | 0.00 | 0.00 | 0.00 | 150.00% | 31,947 |
| Oct 20, 2025 | 0.06 | 0.08 | 0.00 | 0.00 | 0.00 | -99.67% | 82,895 |
| Oct 17, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 22.70% | 1,035 |
| Oct 16, 2025 | 0.05 | 0.09 | 0.04 | 0.05 | 0.05 | -35.66% | 20,544 |
| Oct 15, 2025 | 0.07 | 0.08 | 0.05 | 0.08 | 0.08 | 37.93% | 28,736 |
| Oct 14, 2025 | 0.08 | 0.08 | 0.06 | 0.06 | 0.06 | -19.68% | 26,876 |
| Oct 13, 2025 | 0.05 | 0.08 | 0.04 | 0.07 | 0.07 | 14.33% | 39,902 |
| Oct 10, 2025 | 0.08 | 0.08 | 0.06 | 0.06 | 0.06 | -7.69% | 48,630 |
| Oct 9, 2025 | 0.06 | 0.08 | 0.06 | 0.07 | 0.07 | -8.96% | 43,728 |
| Oct 8, 2025 | 0.06 | 0.08 | 0.06 | 0.07 | 0.07 | 2.29% | 53,423 |
| Oct 7, 2025 | 0.08 | 0.08 | 0.06 | 0.07 | 0.07 | -3.06% | 167,747 |
| Oct 6, 2025 | 0.05 | 0.07 | 0.05 | 0.07 | 0.07 | 33.09% | 205,238 |
| Oct 3, 2025 | 0.05 | 0.06 | 0.03 | 0.05 | 0.05 | 20.22% | 22,372 |
| Oct 2, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 28.57% | 311,440 |
| Oct 1, 2025 | 0.03 | 0.05 | 0.03 | 0.04 | 0.04 | -30.00% | 65,592 |
| Sep 30, 2025 | 0.03 | 0.05 | 0.03 | 0.05 | 0.05 | 66.67% | 305,458 |
| Sep 29, 2025 | 0.02 | 0.04 | 0.02 | 0.03 | 0.03 | 36.36% | 198,858 |
| Sep 26, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -24.91% | 12,218 |
| Sep 25, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 12.69% | 46,645 |
| Sep 24, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 23.81% | 142,984 |
| Sep 23, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -30.00% | 19,771 |
| Sep 22, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 30.43% | 71,909 |
| Sep 19, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -28.13% | 46,522 |
| Sep 18, 2025 | 0.03 | 0.04 | 0.02 | 0.03 | 0.03 | 14.29% | 99,707 |
| Sep 17, 2025 | 0.05 | 0.05 | 0.03 | 0.03 | 0.03 | -13.31% | 32,769 |
| Sep 16, 2025 | 0.03 | 0.05 | 0.03 | 0.03 | 0.03 | -28.22% | 16,168 |
| Sep 15, 2025 | 0.03 | 0.05 | 0.03 | 0.05 | 0.05 | 28.57% | 121,753 |
| Sep 12, 2025 | 0.02 | 0.05 | 0.02 | 0.04 | 0.04 | 62.04% | 78,876 |
| Sep 11, 2025 | 0.02 | 0.04 | 0.02 | 0.02 | 0.02 | -33.54% | 96,000 |
| Sep 10, 2025 | 0.02 | 0.04 | 0.02 | 0.03 | 0.03 | 86.78% | 308,141 |
| Sep 9, 2025 | 0.02 | 0.03 | 0.01 | 0.02 | 0.02 | 20.00% | 130,552 |