Outlook Therapeutics, Inc. (OTLK)

NASDAQ: OTLK · Real-Time Price · USD

0.4341

-0.0109 (-2.45%)

At close: Mar 11, 2026, 4:00 PM EDT

0.4310

-0.0031 (-0.71%)

After-hours: Mar 11, 2026, 6:15 PM EDT

Outlook Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	0.44	0.44	0.43	0.44	-	-2.22%	626,920
Mar 10, 2026	0.43	0.46	0.43	0.45	0.45	-0.58%	784,344
Mar 9, 2026	0.41	0.45	0.41	0.45	0.45	8.12%	1,643,403
Mar 6, 2026	0.43	0.43	0.40	0.41	0.41	-4.12%	1,873,450
Mar 5, 2026	0.44	0.45	0.42	0.43	0.43	-1.53%	702,628
Mar 4, 2026	0.42	0.45	0.42	0.44	0.44	4.01%	772,970
Mar 3, 2026	0.41	0.43	0.40	0.42	0.42	-0.09%	642,560
Mar 2, 2026	0.42	0.44	0.41	0.42	0.42	0.31%	452,463
Feb 27, 2026	0.42	0.45	0.42	0.42	0.42	-2.91%	778,848
Feb 26, 2026	0.45	0.45	0.43	0.43	0.43	-1.46%	419,798
Feb 25, 2026	0.42	0.46	0.42	0.44	0.44	6.98%	1,055,716
Feb 24, 2026	0.41	0.43	0.40	0.41	0.41	2.75%	666,712
Feb 23, 2026	0.40	0.44	0.40	0.40	0.40	-3.17%	1,138,449
Feb 20, 2026	0.44	0.45	0.41	0.41	0.41	-4.95%	1,127,375
Feb 19, 2026	0.41	0.45	0.41	0.43	0.43	6.10%	1,126,926
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