Ontrak, Inc. - Common Stock (OTRK)

Historical Prices For Ontrak, Inc. - Common Stock (OTRK)

Date Range:

2025-07-28 - 2025-10-28

Date	Open	High	Low	Close	Volume	Adjusted Close
8/15/2025	0.37	0.00	0.37	0.33	0	0.33
8/14/2025	0.36	0.42	0.33	0.37	1,725,699	0.37
8/13/2025	0.44	0.46	0.40	0.43	3,212,242	0.43
8/12/2025	0.37	0.46	0.36	0.44	2,734,964	0.44
8/11/2025	0.38	0.39	0.34	0.36	1,367,261	0.36
8/08/2025	0.36	0.39	0.33	0.37	1,515,398	0.37
8/07/2025	0.36	0.37	0.31	0.35	2,713,482	0.35
8/06/2025	0.43	0.44	0.36	0.40	15,194,869	0.40
8/05/2025	0.27	0.39	0.27	0.39	142,783,024	0.39
8/04/2025	0.30	0.30	0.26	0.28	3,979,487	0.28
8/01/2025	0.26	0.43	0.23	0.31	23,667,912	0.31
7/31/2025	0.49	0.49	0.25	0.31	6,070,052	0.31
7/30/2025	0.48	0.51	0.46	0.49	410,291	0.49
7/29/2025	0.53	0.55	0.49	0.49	527,970	0.49
7/28/2025	0.59	0.59	0.50	0.53	722,387	0.53