Outlook Therapeutics, Inc. (OTLK)

Outlook Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2026	0.43	0.43	0.39	0.41	0.41	-3.01%	1,254,091
Feb 17, 2026	0.47	0.49	0.42	0.42	0.42	-13.82%	2,224,909
Feb 13, 2026	0.45	0.53	0.44	0.49	0.49	11.11%	3,116,551
Feb 12, 2026	0.48	0.49	0.44	0.44	0.44	-6.05%	1,378,782
Feb 11, 2026	0.44	0.47	0.42	0.47	0.47	11.52%	2,144,968
Feb 10, 2026	0.40	0.46	0.40	0.42	0.42	4.03%	1,730,497
Feb 9, 2026	0.42	0.43	0.40	0.40	0.40	-5.78%	1,581,804
Feb 6, 2026	0.40	0.44	0.38	0.43	0.43	10.10%	1,179,420
Feb 5, 2026	0.40	0.42	0.39	0.39	0.39	-2.50%	1,258,363
Feb 4, 2026	0.45	0.45	0.40	0.40	0.40	-6.98%	1,659,494
Feb 3, 2026	0.44	0.45	0.43	0.43	0.43	-2.27%	1,031,149
Feb 2, 2026	0.43	0.46	0.42	0.44	0.44	0.07%	836,564
Jan 30, 2026	0.46	0.46	0.43	0.44	0.44	-4.39%	1,512,978
Jan 29, 2026	0.45	0.48	0.42	0.46	0.46	2.47%	2,548,555
Jan 28, 2026	0.50	0.50	0.45	0.45	0.45	-9.73%	3,604,512
Jan 27, 2026	0.51	0.52	0.48	0.50	0.50	-2.09%	1,817,777
Jan 26, 2026	0.52	0.53	0.49	0.51	0.51	0.95%	2,265,030
Jan 23, 2026	0.53	0.53	0.50	0.50	0.50	-1.37%	2,133,855
Jan 22, 2026	0.51	0.54	0.50	0.51	0.51	0.79%	1,816,310
Jan 21, 2026	0.53	0.53	0.50	0.51	0.51	-2.69%	2,611,538
Jan 20, 2026	0.52	0.54	0.50	0.52	0.52	-4.80%	2,168,681
Jan 16, 2026	0.54	0.56	0.52	0.55	0.55	4.60%	2,045,652
Jan 15, 2026	0.54	0.54	0.51	0.52	0.52	-3.30%	2,602,313
Jan 14, 2026	0.56	0.56	0.54	0.54	0.54	-3.81%	2,651,070
Jan 13, 2026	0.58	0.58	0.55	0.56	0.56	-2.23%	3,317,302
Jan 12, 2026	0.59	0.60	0.56	0.57	0.57	-2.68%	4,167,706
Jan 9, 2026	0.61	0.65	0.58	0.59	0.59	-2.37%	4,496,859
Jan 8, 2026	0.56	0.65	0.56	0.60	0.60	2.42%	6,270,439
Jan 7, 2026	0.54	0.63	0.52	0.59	0.59	11.43%	15,233,290
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.