Outlook Therapeutics, Inc. (OTLK)
NASDAQ: OTLK · Real-Time Price · USD
1.870
-0.040 (-2.09%)
Jun 5, 2025, 4:00 PM - Market closed

Outlook Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 20251.901.971.821.871.87-2.09%859,894
Jun 4, 20251.841.911.781.911.913.24%704,841
Jun 3, 20251.801.941.751.851.854.52%923,723
Jun 2, 20251.891.901.741.771.77-3.80%1,800,121
May 30, 20251.761.901.741.841.842.22%1,205,337
May 29, 20251.661.821.601.801.8010.43%1,364,122
May 28, 20251.611.631.551.631.631.24%215,441
May 27, 20251.651.701.571.611.610.63%763,621
May 23, 20251.551.731.471.601.60-2.44%1,861,742
May 22, 20251.601.671.551.641.640.61%869,581
May 21, 20251.671.731.591.631.63-4.12%890,869
May 20, 20251.741.781.661.701.70-3.41%598,777
May 19, 20251.731.771.671.761.760.57%621,595
May 16, 20251.701.801.651.751.754.48%320,957
May 15, 20251.741.791.621.681.68-4.01%305,497
May 14, 20252.032.031.721.751.75-14.04%933,808
May 13, 20251.592.041.572.032.0327.67%1,777,070
May 12, 20251.551.631.531.591.593.92%754,984
May 9, 20251.441.541.431.531.536.25%206,020
May 8, 20251.411.471.351.441.442.13%165,861
May 7, 20251.431.501.371.411.41-1.40%350,313
May 6, 20251.521.541.421.431.43-7.74%287,969
May 5, 20251.561.601.541.551.55-201,595
May 2, 20251.611.621.521.551.55-1.27%229,103
May 1, 20251.571.601.541.571.57-212,733
Apr 30, 20251.541.611.521.571.570.64%326,773
Apr 29, 20251.481.571.481.561.565.41%316,232
Apr 28, 20251.531.531.451.481.48-3.27%202,462
Apr 25, 20251.571.581.511.531.53-1.29%213,407
Apr 24, 20251.551.581.521.551.55-213,000
Apr 23, 20251.541.681.501.551.553.33%431,024
Apr 22, 20251.471.541.431.501.502.04%296,682
Apr 21, 20251.451.521.401.471.471.38%227,222
Apr 17, 20251.371.491.361.451.455.84%307,097
Apr 16, 20251.361.411.321.371.37-1.44%267,222
Apr 15, 20251.411.461.301.391.39-259,557
Apr 14, 20251.381.461.321.391.390.72%360,344
Apr 11, 20251.271.391.201.381.3811.29%493,195
Apr 10, 20251.211.271.161.241.243.33%250,677
Apr 9, 20251.161.261.101.201.203.45%628,259
Apr 8, 20251.301.311.121.161.161.75%818,741
Apr 7, 20251.141.191.061.141.14-5.00%452,345
Apr 4, 20251.191.211.111.201.20-0.83%372,605
Apr 3, 20251.191.261.181.211.21-3.20%247,782
Apr 2, 20251.201.311.191.251.252.46%261,966
Apr 1, 20251.211.261.151.221.22-332,771
Mar 31, 20251.291.291.191.221.22-7.58%488,828
Mar 28, 20251.421.421.311.321.32-5.71%284,864
Mar 27, 20251.311.411.251.401.408.53%268,845
Mar 26, 20251.371.401.261.291.29-7.86%421,753