Outlook Therapeutics, Inc. (OTLK)
NASDAQ: OTLK · Real-Time Price · USD
2.270
-0.200 (-8.10%)
At close: Dec 17, 2025, 4:00 PM EST
2.250
-0.020 (-0.88%)
After-hours: Dec 17, 2025, 7:56 PM EST
Outlook Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 17, 2025 | 2.49 | 2.54 | 2.24 | 2.27 | 2.27 | -8.10% | 2,960,451 |
| Dec 16, 2025 | 2.16 | 2.49 | 2.16 | 2.47 | 2.47 | 13.82% | 3,062,356 |
| Dec 15, 2025 | 2.00 | 2.26 | 1.98 | 2.17 | 2.17 | 9.60% | 4,005,709 |
| Dec 12, 2025 | 2.01 | 2.03 | 1.91 | 1.98 | 1.98 | -1.00% | 1,792,117 |
| Dec 11, 2025 | 2.08 | 2.10 | 1.97 | 2.00 | 2.00 | -4.31% | 2,139,909 |
| Dec 10, 2025 | 2.09 | 2.13 | 2.03 | 2.09 | 2.09 | 0.48% | 1,894,042 |
| Dec 9, 2025 | 2.01 | 2.13 | 1.99 | 2.08 | 2.08 | 4.00% | 2,045,737 |
| Dec 8, 2025 | 2.07 | 2.09 | 1.96 | 2.00 | 2.00 | -2.44% | 1,324,474 |
| Dec 5, 2025 | 2.08 | 2.09 | 1.95 | 2.05 | 2.05 | -0.49% | 1,999,916 |
| Dec 4, 2025 | 1.97 | 2.10 | 1.93 | 2.06 | 2.06 | 4.57% | 2,342,114 |
| Dec 3, 2025 | 1.86 | 2.02 | 1.85 | 1.97 | 1.97 | 7.65% | 4,300,169 |
| Dec 2, 2025 | 1.88 | 1.95 | 1.80 | 1.83 | 1.83 | -1.61% | 1,994,585 |
| Dec 1, 2025 | 1.78 | 1.88 | 1.75 | 1.86 | 1.86 | 3.91% | 1,482,140 |
| Nov 28, 2025 | 1.73 | 1.83 | 1.71 | 1.79 | 1.79 | 6.55% | 1,399,514 |
| Nov 26, 2025 | 1.62 | 1.71 | 1.51 | 1.68 | 1.68 | 5.00% | 4,276,333 |
| Nov 25, 2025 | 1.84 | 1.84 | 1.59 | 1.60 | 1.60 | -11.11% | 5,313,038 |
| Nov 24, 2025 | 1.92 | 2.02 | 1.79 | 1.80 | 1.80 | -4.26% | 2,693,940 |
| Nov 21, 2025 | 1.89 | 1.93 | 1.76 | 1.88 | 1.88 | - | 2,149,558 |
| Nov 20, 2025 | 1.99 | 2.09 | 1.85 | 1.88 | 1.88 | -4.08% | 3,462,239 |
| 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 |
| Oct 27, 2025 | 1.42 | 1.43 | 1.32 | 1.34 | 1.34 | -3.60% | 958,830 |
| Oct 24, 2025 | 1.32 | 1.42 | 1.30 | 1.39 | 1.39 | 6.92% | 1,206,055 |
| Oct 23, 2025 | 1.34 | 1.34 | 1.28 | 1.30 | 1.30 | -2.99% | 941,443 |
| Oct 22, 2025 | 1.40 | 1.42 | 1.30 | 1.34 | 1.34 | -4.96% | 1,421,142 |
| Oct 21, 2025 | 1.41 | 1.47 | 1.38 | 1.41 | 1.41 | -4.73% | 824,248 |
| Oct 20, 2025 | 1.35 | 1.48 | 1.35 | 1.48 | 1.48 | 12.98% | 1,683,669 |
| Oct 17, 2025 | 1.32 | 1.39 | 1.27 | 1.31 | 1.31 | -2.24% | 1,264,725 |
| Oct 16, 2025 | 1.44 | 1.44 | 1.31 | 1.34 | 1.34 | -8.22% | 2,465,446 |
| Oct 15, 2025 | 1.53 | 1.54 | 1.40 | 1.46 | 1.46 | 1.39% | 2,930,077 |
| Oct 14, 2025 | 1.32 | 1.45 | 1.30 | 1.44 | 1.44 | 9.92% | 1,782,265 |
| Oct 13, 2025 | 1.22 | 1.41 | 1.22 | 1.31 | 1.31 | 9.17% | 3,201,291 |
| Oct 10, 2025 | 1.23 | 1.29 | 1.18 | 1.20 | 1.20 | -2.44% | 1,477,891 |
| Oct 9, 2025 | 1.28 | 1.30 | 1.20 | 1.23 | 1.23 | -2.38% | 2,152,919 |
| Oct 8, 2025 | 1.15 | 1.29 | 1.14 | 1.26 | 1.26 | 7.69% | 3,059,539 |