Outlook Therapeutics, Inc. (OTLK)
NASDAQ: OTLK · Real-Time Price · USD
2.180
-0.130 (-5.63%)
At close: Jul 18, 2025, 4:00 PM
2.240
+0.060 (2.75%)
After-hours: Jul 18, 2025, 6:56 PM EDT
Outlook Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 2.36 | 2.37 | 2.13 | 2.18 | 2.18 | -5.63% | 859,763 |
| Jul 17, 2025 | 2.41 | 2.45 | 2.16 | 2.31 | 2.31 | -4.15% | 1,455,892 |
| Jul 16, 2025 | 2.32 | 2.42 | 2.26 | 2.41 | 2.41 | 6.17% | 685,348 |
| Jul 15, 2025 | 2.37 | 2.39 | 2.24 | 2.27 | 2.27 | -2.16% | 864,677 |
| Jul 14, 2025 | 2.07 | 2.35 | 1.95 | 2.32 | 2.32 | 12.08% | 1,227,083 |
| Jul 11, 2025 | 2.03 | 2.22 | 2.01 | 2.07 | 2.07 | 2.48% | 1,585,199 |
| Jul 10, 2025 | 1.97 | 2.03 | 1.92 | 2.02 | 2.02 | 3.59% | 924,089 |
| Jul 9, 2025 | 1.90 | 1.97 | 1.86 | 1.95 | 1.95 | 3.17% | 743,346 |
| Jul 8, 2025 | 1.88 | 1.93 | 1.84 | 1.89 | 1.89 | 1.61% | 616,893 |
| Jul 7, 2025 | 1.80 | 2.00 | 1.80 | 1.86 | 1.86 | 4.49% | 1,435,001 |
| Jul 3, 2025 | 1.74 | 1.82 | 1.71 | 1.78 | 1.78 | 4.09% | 595,797 |
| Jul 2, 2025 | 1.60 | 1.75 | 1.57 | 1.71 | 1.71 | 8.23% | 984,296 |
| Jul 1, 2025 | 1.62 | 1.65 | 1.56 | 1.58 | 1.58 | -1.25% | 674,450 |
| Jun 30, 2025 | 1.65 | 1.69 | 1.60 | 1.60 | 1.60 | - | 597,249 |
| Jun 27, 2025 | 1.75 | 1.80 | 1.60 | 1.60 | 1.60 | -8.57% | 2,905,357 |
| Jun 26, 2025 | 1.80 | 1.90 | 1.74 | 1.75 | 1.75 | -2.78% | 568,556 |
| Jun 25, 2025 | 1.77 | 2.04 | 1.75 | 1.80 | 1.80 | 1.69% | 2,274,334 |
| Jun 24, 2025 | 1.71 | 1.78 | 1.69 | 1.77 | 1.77 | 5.36% | 186,321 |
| Jun 23, 2025 | 1.68 | 1.73 | 1.65 | 1.68 | 1.68 | -1.47% | 330,881 |
| Jun 20, 2025 | 1.72 | 1.73 | 1.66 | 1.71 | 1.71 | 1.49% | 354,211 |
| Jun 18, 2025 | 1.70 | 1.74 | 1.65 | 1.68 | 1.68 | -0.59% | 466,429 |
| Jun 17, 2025 | 1.77 | 1.78 | 1.68 | 1.69 | 1.69 | -4.52% | 448,774 |
| Jun 16, 2025 | 1.84 | 1.84 | 1.74 | 1.77 | 1.77 | -2.75% | 483,631 |
| Jun 13, 2025 | 1.80 | 1.85 | 1.78 | 1.82 | 1.82 | -1.09% | 302,642 |
| Jun 12, 2025 | 1.79 | 1.87 | 1.69 | 1.84 | 1.84 | 2.79% | 948,790 |
| Jun 11, 2025 | 1.85 | 1.87 | 1.79 | 1.79 | 1.79 | -2.45% | 523,016 |
| Jun 10, 2025 | 1.90 | 1.90 | 1.76 | 1.84 | 1.84 | -3.42% | 1,106,425 |
| Jun 9, 2025 | 1.94 | 1.94 | 1.85 | 1.90 | 1.90 | - | 612,253 |
| Jun 6, 2025 | 1.88 | 1.95 | 1.85 | 1.90 | 1.90 | 1.60% | 664,314 |
| 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 |