Outlook Therapeutics, Inc. (OTLK)
NASDAQ: OTLK · Real-Time Price · USD
1.870
-0.040 (-2.09%)
Jun 5, 2025, 4:00 PM - Market closed
Outlook Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 1.90 | 1.97 | 1.82 | 1.87 | 1.87 | -2.09% | 859,894 |
| Jun 4, 2025 | 1.84 | 1.91 | 1.78 | 1.91 | 1.91 | 3.24% | 704,841 |
| Jun 3, 2025 | 1.80 | 1.94 | 1.75 | 1.85 | 1.85 | 4.52% | 923,723 |
| Jun 2, 2025 | 1.89 | 1.90 | 1.74 | 1.77 | 1.77 | -3.80% | 1,800,121 |
| May 30, 2025 | 1.76 | 1.90 | 1.74 | 1.84 | 1.84 | 2.22% | 1,205,337 |
| May 29, 2025 | 1.66 | 1.82 | 1.60 | 1.80 | 1.80 | 10.43% | 1,364,122 |
| May 28, 2025 | 1.61 | 1.63 | 1.55 | 1.63 | 1.63 | 1.24% | 215,441 |
| May 27, 2025 | 1.65 | 1.70 | 1.57 | 1.61 | 1.61 | 0.63% | 763,621 |
| May 23, 2025 | 1.55 | 1.73 | 1.47 | 1.60 | 1.60 | -2.44% | 1,861,742 |
| May 22, 2025 | 1.60 | 1.67 | 1.55 | 1.64 | 1.64 | 0.61% | 869,581 |
| May 21, 2025 | 1.67 | 1.73 | 1.59 | 1.63 | 1.63 | -4.12% | 890,869 |
| May 20, 2025 | 1.74 | 1.78 | 1.66 | 1.70 | 1.70 | -3.41% | 598,777 |
| May 19, 2025 | 1.73 | 1.77 | 1.67 | 1.76 | 1.76 | 0.57% | 621,595 |
| May 16, 2025 | 1.70 | 1.80 | 1.65 | 1.75 | 1.75 | 4.48% | 320,957 |
| May 15, 2025 | 1.74 | 1.79 | 1.62 | 1.68 | 1.68 | -4.01% | 305,497 |
| May 14, 2025 | 2.03 | 2.03 | 1.72 | 1.75 | 1.75 | -14.04% | 933,808 |
| May 13, 2025 | 1.59 | 2.04 | 1.57 | 2.03 | 2.03 | 27.67% | 1,777,070 |
| May 12, 2025 | 1.55 | 1.63 | 1.53 | 1.59 | 1.59 | 3.92% | 754,984 |
| May 9, 2025 | 1.44 | 1.54 | 1.43 | 1.53 | 1.53 | 6.25% | 206,020 |
| May 8, 2025 | 1.41 | 1.47 | 1.35 | 1.44 | 1.44 | 2.13% | 165,861 |
| May 7, 2025 | 1.43 | 1.50 | 1.37 | 1.41 | 1.41 | -1.40% | 350,313 |
| May 6, 2025 | 1.52 | 1.54 | 1.42 | 1.43 | 1.43 | -7.74% | 287,969 |
| May 5, 2025 | 1.56 | 1.60 | 1.54 | 1.55 | 1.55 | - | 201,595 |
| May 2, 2025 | 1.61 | 1.62 | 1.52 | 1.55 | 1.55 | -1.27% | 229,103 |
| May 1, 2025 | 1.57 | 1.60 | 1.54 | 1.57 | 1.57 | - | 212,733 |
| Apr 30, 2025 | 1.54 | 1.61 | 1.52 | 1.57 | 1.57 | 0.64% | 326,773 |
| Apr 29, 2025 | 1.48 | 1.57 | 1.48 | 1.56 | 1.56 | 5.41% | 316,232 |
| Apr 28, 2025 | 1.53 | 1.53 | 1.45 | 1.48 | 1.48 | -3.27% | 202,462 |
| Apr 25, 2025 | 1.57 | 1.58 | 1.51 | 1.53 | 1.53 | -1.29% | 213,407 |
| Apr 24, 2025 | 1.55 | 1.58 | 1.52 | 1.55 | 1.55 | - | 213,000 |
| Apr 23, 2025 | 1.54 | 1.68 | 1.50 | 1.55 | 1.55 | 3.33% | 431,024 |
| Apr 22, 2025 | 1.47 | 1.54 | 1.43 | 1.50 | 1.50 | 2.04% | 296,682 |
| Apr 21, 2025 | 1.45 | 1.52 | 1.40 | 1.47 | 1.47 | 1.38% | 227,222 |
| Apr 17, 2025 | 1.37 | 1.49 | 1.36 | 1.45 | 1.45 | 5.84% | 307,097 |
| Apr 16, 2025 | 1.36 | 1.41 | 1.32 | 1.37 | 1.37 | -1.44% | 267,222 |
| Apr 15, 2025 | 1.41 | 1.46 | 1.30 | 1.39 | 1.39 | - | 259,557 |
| Apr 14, 2025 | 1.38 | 1.46 | 1.32 | 1.39 | 1.39 | 0.72% | 360,344 |
| Apr 11, 2025 | 1.27 | 1.39 | 1.20 | 1.38 | 1.38 | 11.29% | 493,195 |
| Apr 10, 2025 | 1.21 | 1.27 | 1.16 | 1.24 | 1.24 | 3.33% | 250,677 |
| Apr 9, 2025 | 1.16 | 1.26 | 1.10 | 1.20 | 1.20 | 3.45% | 628,259 |
| Apr 8, 2025 | 1.30 | 1.31 | 1.12 | 1.16 | 1.16 | 1.75% | 818,741 |
| Apr 7, 2025 | 1.14 | 1.19 | 1.06 | 1.14 | 1.14 | -5.00% | 452,345 |
| Apr 4, 2025 | 1.19 | 1.21 | 1.11 | 1.20 | 1.20 | -0.83% | 372,605 |
| Apr 3, 2025 | 1.19 | 1.26 | 1.18 | 1.21 | 1.21 | -3.20% | 247,782 |
| Apr 2, 2025 | 1.20 | 1.31 | 1.19 | 1.25 | 1.25 | 2.46% | 261,966 |
| Apr 1, 2025 | 1.21 | 1.26 | 1.15 | 1.22 | 1.22 | - | 332,771 |
| Mar 31, 2025 | 1.29 | 1.29 | 1.19 | 1.22 | 1.22 | -7.58% | 488,828 |
| Mar 28, 2025 | 1.42 | 1.42 | 1.31 | 1.32 | 1.32 | -5.71% | 284,864 |
| Mar 27, 2025 | 1.31 | 1.41 | 1.25 | 1.40 | 1.40 | 8.53% | 268,845 |
| Mar 26, 2025 | 1.37 | 1.40 | 1.26 | 1.29 | 1.29 | -7.86% | 421,753 |