Outlook Therapeutics, Inc. (OTLK)
NASDAQ: OTLK · Real-Time Price · USD
0.6051
+0.0151 (2.56%)
Jan 8, 2026, 1:21 PM EST - Market open
Outlook Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 0.56 | 0.61 | 0.56 | 0.62 | - | 4.24% | 1,609,983 |
| Jan 7, 2026 | 0.54 | 0.63 | 0.52 | 0.59 | 0.59 | 11.43% | 15,220,232 |
| Jan 6, 2026 | 0.55 | 0.59 | 0.51 | 0.53 | 0.53 | -2.41% | 14,945,764 |
| Jan 5, 2026 | 0.68 | 0.68 | 0.50 | 0.54 | 0.54 | -17.79% | 54,217,580 |
| Jan 2, 2026 | 0.64 | 0.72 | 0.60 | 0.66 | 0.66 | -58.23% | 83,396,373 |
| Dec 31, 2025 | 1.62 | 1.83 | 1.52 | 1.58 | 1.58 | -15.28% | 34,085,570 |
| Dec 30, 2025 | 2.00 | 2.03 | 1.82 | 1.87 | 1.87 | -5.81% | 6,171,098 |
| Dec 29, 2025 | 1.85 | 1.98 | 1.78 | 1.98 | 1.98 | 8.79% | 5,829,933 |
| Dec 26, 2025 | 1.89 | 1.95 | 1.79 | 1.82 | 1.82 | -0.55% | 4,541,616 |
| Dec 24, 2025 | 1.85 | 1.88 | 1.77 | 1.83 | 1.83 | -1.61% | 2,848,452 |
| Dec 23, 2025 | 1.82 | 1.92 | 1.79 | 1.86 | 1.86 | 1.09% | 2,981,320 |
| Dec 22, 2025 | 2.03 | 2.05 | 1.68 | 1.84 | 1.84 | -8.46% | 7,264,564 |
| Dec 19, 2025 | 2.05 | 2.08 | 1.79 | 2.01 | 2.01 | -2.90% | 6,024,364 |
| Dec 18, 2025 | 2.29 | 2.37 | 1.84 | 2.07 | 2.07 | -8.81% | 6,674,205 |
| Dec 17, 2025 | 2.49 | 2.54 | 2.24 | 2.27 | 2.27 | -8.10% | 2,974,711 |
| Dec 16, 2025 | 2.16 | 2.49 | 2.16 | 2.47 | 2.47 | 13.82% | 3,142,284 |
| Dec 15, 2025 | 2.00 | 2.26 | 1.98 | 2.17 | 2.17 | 9.60% | 4,019,712 |
| Dec 12, 2025 | 2.01 | 2.03 | 1.91 | 1.98 | 1.98 | -1.00% | 1,803,876 |
| Dec 11, 2025 | 2.08 | 2.10 | 1.97 | 2.00 | 2.00 | -4.31% | 2,171,186 |
| Dec 10, 2025 | 2.09 | 2.13 | 2.03 | 2.09 | 2.09 | 0.48% | 1,904,995 |
| Dec 9, 2025 | 2.01 | 2.13 | 1.99 | 2.08 | 2.08 | 4.00% | 2,072,190 |
| Dec 8, 2025 | 2.07 | 2.09 | 1.96 | 2.00 | 2.00 | -2.44% | 1,330,504 |
| Dec 5, 2025 | 2.08 | 2.09 | 1.95 | 2.05 | 2.05 | -0.49% | 2,049,722 |
| Dec 4, 2025 | 1.97 | 2.10 | 1.93 | 2.06 | 2.06 | 4.57% | 2,371,179 |
| Dec 3, 2025 | 1.86 | 2.02 | 1.85 | 1.97 | 1.97 | 7.65% | 4,351,621 |
| Dec 2, 2025 | 1.88 | 1.95 | 1.80 | 1.83 | 1.83 | -1.61% | 2,134,451 |
| Dec 1, 2025 | 1.78 | 1.88 | 1.75 | 1.86 | 1.86 | 3.91% | 1,506,242 |
| Nov 28, 2025 | 1.73 | 1.83 | 1.71 | 1.79 | 1.79 | 6.55% | 1,418,690 |
| Nov 26, 2025 | 1.62 | 1.71 | 1.51 | 1.68 | 1.68 | 5.00% | 4,288,733 |
| Nov 25, 2025 | 1.84 | 1.84 | 1.59 | 1.60 | 1.60 | -11.11% | 5,407,878 |
| Nov 24, 2025 | 1.92 | 2.02 | 1.79 | 1.80 | 1.80 | -4.26% | 2,710,645 |
| Nov 21, 2025 | 1.89 | 1.93 | 1.76 | 1.88 | 1.88 | - | 2,166,073 |
| Nov 20, 2025 | 1.99 | 2.09 | 1.85 | 1.88 | 1.88 | -4.08% | 3,463,765 |
| Nov 19, 2025 | 1.93 | 1.99 | 1.84 | 1.96 | 1.96 | 2.62% | 3,334,740 |
| Nov 18, 2025 | 1.80 | 2.01 | 1.68 | 1.91 | 1.91 | 7.91% | 7,389,006 |
| Nov 17, 2025 | 1.59 | 1.96 | 1.59 | 1.77 | 1.77 | 12.74% | 9,122,467 |
| Nov 14, 2025 | 1.50 | 1.71 | 1.50 | 1.57 | 1.57 | 6.80% | 7,856,334 |
| Nov 13, 2025 | 1.46 | 1.83 | 1.36 | 1.47 | 1.47 | 14.84% | 48,249,839 |
| Nov 12, 2025 | 1.25 | 1.29 | 1.21 | 1.28 | 1.28 | 3.23% | 426,035 |
| Nov 11, 2025 | 1.25 | 1.27 | 1.22 | 1.24 | 1.24 | -1.59% | 355,866 |
| Nov 10, 2025 | 1.22 | 1.29 | 1.21 | 1.26 | 1.26 | 5.88% | 576,389 |
| Nov 7, 2025 | 1.18 | 1.21 | 1.13 | 1.19 | 1.19 | 0.85% | 507,631 |
| Nov 6, 2025 | 1.26 | 1.26 | 1.16 | 1.18 | 1.18 | -5.60% | 799,610 |
| Nov 5, 2025 | 1.21 | 1.29 | 1.21 | 1.25 | 1.25 | 3.31% | 528,319 |
| Nov 4, 2025 | 1.27 | 1.30 | 1.21 | 1.21 | 1.21 | -6.92% | 629,822 |
| Nov 3, 2025 | 1.30 | 1.31 | 1.23 | 1.30 | 1.30 | 3.17% | 688,577 |
| Oct 31, 2025 | 1.23 | 1.30 | 1.22 | 1.26 | 1.26 | 1.61% | 445,017 |
| Oct 30, 2025 | 1.29 | 1.30 | 1.23 | 1.24 | 1.24 | -3.13% | 734,386 |
| Oct 29, 2025 | 1.31 | 1.33 | 1.26 | 1.28 | 1.28 | -3.76% | 775,699 |
| Oct 28, 2025 | 1.34 | 1.37 | 1.32 | 1.33 | 1.33 | -0.75% | 510,865 |