Outlook Therapeutics, Inc. (OTLK)
NASDAQ: OTLK · Real-Time Price · USD
2.160
-0.130 (-5.68%)
At close: Jan 14, 2025, 4:00 PM
2.120
-0.040 (-1.85%)
After-hours: Jan 14, 2025, 7:23 PM EST
Outlook Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 2.29 | 2.30 | 2.11 | 2.16 | 2.16 | -5.68% | 383,620 |
| Jan 13, 2025 | 2.32 | 2.33 | 2.08 | 2.29 | 2.29 | -3.38% | 572,995 |
| Jan 10, 2025 | 2.20 | 2.37 | 2.14 | 2.37 | 2.37 | 8.72% | 743,210 |
| Jan 8, 2025 | 2.30 | 2.30 | 2.05 | 2.18 | 2.18 | -5.22% | 692,319 |
| Jan 7, 2025 | 2.42 | 2.57 | 2.25 | 2.30 | 2.30 | -2.95% | 1,029,048 |
| Jan 6, 2025 | 2.28 | 2.60 | 2.21 | 2.37 | 2.37 | 5.80% | 1,790,280 |
| Jan 3, 2025 | 2.07 | 2.33 | 1.98 | 2.24 | 2.24 | 8.74% | 1,479,935 |
| Jan 2, 2025 | 1.90 | 2.20 | 1.90 | 2.06 | 2.06 | 8.99% | 1,887,067 |
| Dec 31, 2024 | 1.88 | 1.99 | 1.81 | 1.89 | 1.89 | 1.61% | 850,713 |
| Dec 30, 2024 | 1.97 | 2.02 | 1.76 | 1.86 | 1.86 | -7.46% | 1,793,664 |
| Dec 27, 2024 | 1.81 | 2.18 | 1.67 | 2.01 | 2.01 | 18.24% | 4,281,879 |
| Dec 26, 2024 | 1.47 | 1.71 | 1.45 | 1.70 | 1.70 | 15.65% | 1,089,396 |
| Dec 24, 2024 | 1.42 | 1.53 | 1.36 | 1.47 | 1.47 | 3.52% | 516,633 |
| Dec 23, 2024 | 1.45 | 1.47 | 1.26 | 1.42 | 1.42 | -1.39% | 799,625 |
| Dec 20, 2024 | 1.38 | 1.47 | 1.34 | 1.44 | 1.44 | 3.60% | 723,120 |
| Dec 19, 2024 | 1.40 | 1.50 | 1.35 | 1.39 | 1.39 | -0.71% | 841,026 |
| Dec 18, 2024 | 1.40 | 1.59 | 1.36 | 1.40 | 1.40 | -2.78% | 1,230,553 |
| Dec 17, 2024 | 1.40 | 1.46 | 1.35 | 1.44 | 1.44 | 0.70% | 864,425 |
| Dec 16, 2024 | 1.48 | 1.50 | 1.41 | 1.43 | 1.43 | -3.38% | 693,645 |
| Dec 13, 2024 | 1.53 | 1.53 | 1.43 | 1.48 | 1.48 | -3.90% | 793,900 |
| Dec 12, 2024 | 1.58 | 1.65 | 1.52 | 1.54 | 1.54 | -1.91% | 683,927 |
| Dec 11, 2024 | 1.60 | 1.62 | 1.50 | 1.57 | 1.57 | -2.48% | 787,933 |
| Dec 10, 2024 | 1.74 | 1.85 | 1.60 | 1.61 | 1.61 | -5.29% | 862,006 |
| Dec 9, 2024 | 1.53 | 1.88 | 1.53 | 1.70 | 1.70 | 11.84% | 2,069,950 |
| Dec 6, 2024 | 1.56 | 1.58 | 1.47 | 1.52 | 1.52 | 3.40% | 977,127 |
| Dec 5, 2024 | 1.68 | 1.68 | 1.45 | 1.47 | 1.47 | -11.45% | 1,812,639 |
| Dec 4, 2024 | 1.85 | 1.85 | 1.59 | 1.66 | 1.66 | -8.03% | 2,413,529 |
| Dec 3, 2024 | 1.98 | 2.05 | 1.80 | 1.81 | 1.81 | -11.08% | 1,827,794 |
| Dec 2, 2024 | 2.07 | 2.42 | 1.98 | 2.03 | 2.03 | -0.98% | 5,495,621 |
| Nov 29, 2024 | 1.70 | 2.09 | 1.69 | 2.05 | 2.05 | 20.59% | 7,846,472 |
| Nov 27, 2024 | 0.98 | 2.21 | 0.87 | 1.70 | 1.70 | -65.24% | 62,276,313 |
| Nov 26, 2024 | 4.94 | 5.15 | 4.84 | 4.89 | 4.89 | -0.81% | 434,175 |
| Nov 25, 2024 | 5.09 | 5.18 | 4.92 | 4.93 | 4.93 | -1.99% | 570,079 |
| Nov 22, 2024 | 5.14 | 5.24 | 4.99 | 5.03 | 5.03 | -1.95% | 330,677 |
| Nov 21, 2024 | 5.22 | 5.29 | 5.06 | 5.13 | 5.13 | -2.84% | 215,399 |
| Nov 20, 2024 | 5.20 | 5.44 | 5.17 | 5.28 | 5.28 | 0.96% | 145,169 |
| Nov 19, 2024 | 5.13 | 5.29 | 5.03 | 5.23 | 5.23 | 1.45% | 174,707 |
| Nov 18, 2024 | 5.42 | 5.45 | 5.14 | 5.16 | 5.16 | -4.71% | 128,230 |
| Nov 15, 2024 | 5.53 | 5.53 | 5.22 | 5.41 | 5.41 | -1.81% | 285,214 |
| Nov 14, 2024 | 6.02 | 6.06 | 5.46 | 5.51 | 5.51 | -7.55% | 309,227 |
| Nov 13, 2024 | 6.28 | 6.34 | 5.91 | 5.96 | 5.96 | -4.94% | 298,721 |
| Nov 12, 2024 | 6.47 | 6.61 | 6.15 | 6.27 | 6.27 | -3.09% | 267,133 |
| Nov 11, 2024 | 6.33 | 6.57 | 6.21 | 6.47 | 6.47 | 2.37% | 217,398 |
| Nov 8, 2024 | 6.74 | 6.77 | 6.17 | 6.32 | 6.32 | -5.25% | 368,943 |
| Nov 7, 2024 | 6.60 | 6.98 | 6.60 | 6.67 | 6.67 | 2.46% | 489,567 |
| Nov 6, 2024 | 6.64 | 6.70 | 6.33 | 6.51 | 6.51 | 2.52% | 240,021 |
| Nov 5, 2024 | 6.03 | 6.36 | 6.00 | 6.35 | 6.35 | 4.79% | 174,743 |
| Nov 4, 2024 | 6.07 | 6.24 | 5.95 | 6.06 | 6.06 | 0.17% | 196,613 |
| Nov 1, 2024 | 5.82 | 6.09 | 5.82 | 6.05 | 6.05 | 5.03% | 317,869 |
| Oct 31, 2024 | 5.82 | 5.85 | 5.68 | 5.76 | 5.76 | -0.17% | 145,875 |
| Oct 30, 2024 | 5.71 | 5.86 | 5.66 | 5.77 | 5.77 | 0.52% | 97,130 |
| Oct 29, 2024 | 5.80 | 5.94 | 5.68 | 5.74 | 5.74 | -0.35% | 170,901 |
| Oct 28, 2024 | 5.55 | 5.84 | 5.51 | 5.76 | 5.76 | 5.88% | 286,237 |
| Oct 25, 2024 | 5.38 | 5.59 | 5.30 | 5.44 | 5.44 | 1.68% | 243,982 |
| Oct 24, 2024 | 5.33 | 5.40 | 5.15 | 5.35 | 5.35 | 1.52% | 178,684 |
| Oct 23, 2024 | 5.52 | 5.58 | 4.92 | 5.27 | 5.27 | -4.87% | 545,055 |
| Oct 22, 2024 | 5.68 | 5.78 | 5.49 | 5.54 | 5.54 | -2.64% | 279,146 |
| Oct 21, 2024 | 5.42 | 5.75 | 5.38 | 5.69 | 5.69 | 7.16% | 505,332 |
| Oct 18, 2024 | 5.17 | 5.34 | 4.96 | 5.31 | 5.31 | 3.31% | 960,866 |
| Oct 17, 2024 | 5.19 | 5.25 | 5.07 | 5.14 | 5.14 | -0.96% | 116,659 |
| Oct 16, 2024 | 5.17 | 5.27 | 5.10 | 5.19 | 5.19 | 1.37% | 265,077 |
| Oct 15, 2024 | 5.06 | 5.27 | 4.95 | 5.12 | 5.12 | 0.59% | 177,685 |
| Oct 14, 2024 | 5.13 | 5.27 | 5.03 | 5.09 | 5.09 | -1.17% | 204,929 |
| Oct 11, 2024 | 4.94 | 5.24 | 4.94 | 5.15 | 5.15 | 4.25% | 264,864 |
| Oct 10, 2024 | 4.95 | 4.96 | 4.61 | 4.94 | 4.94 | -0.20% | 264,709 |
| Oct 9, 2024 | 5.25 | 5.30 | 4.90 | 4.95 | 4.95 | -5.17% | 206,018 |
| Oct 8, 2024 | 5.11 | 5.33 | 5.07 | 5.22 | 5.22 | 2.15% | 140,059 |
| Oct 7, 2024 | 5.22 | 5.33 | 5.01 | 5.11 | 5.11 | -2.29% | 175,768 |
| Oct 4, 2024 | 5.27 | 5.42 | 5.20 | 5.23 | 5.23 | -0.38% | 254,947 |
| Oct 3, 2024 | 5.22 | 5.45 | 5.10 | 5.25 | 5.25 | - | 194,313 |
| Oct 2, 2024 | 5.21 | 5.35 | 5.15 | 5.25 | 5.25 | 0.57% | 179,052 |
| Oct 1, 2024 | 5.47 | 5.47 | 5.22 | 5.22 | 5.22 | -2.25% | 268,671 |
| Sep 30, 2024 | 5.59 | 5.73 | 5.33 | 5.34 | 5.34 | -3.96% | 155,567 |
| Sep 27, 2024 | 5.73 | 5.87 | 5.56 | 5.56 | 5.56 | -2.11% | 103,171 |
| Sep 26, 2024 | 5.59 | 5.75 | 5.50 | 5.68 | 5.68 | 2.90% | 138,402 |
| Sep 25, 2024 | 5.56 | 5.79 | 5.46 | 5.52 | 5.52 | -1.08% | 287,870 |
| Sep 24, 2024 | 5.60 | 5.67 | 5.22 | 5.58 | 5.58 | - | 371,486 |
| Sep 23, 2024 | 6.05 | 6.10 | 5.57 | 5.58 | 5.58 | -7.00% | 306,448 |
| Sep 20, 2024 | 6.00 | 6.15 | 5.87 | 6.00 | 6.00 | - | 1,004,073 |
| Sep 19, 2024 | 6.07 | 6.16 | 5.83 | 6.00 | 6.00 | 1.18% | 265,940 |
| Sep 18, 2024 | 6.13 | 6.59 | 5.92 | 5.93 | 5.93 | -1.82% | 317,458 |
| Sep 17, 2024 | 6.10 | 6.56 | 5.97 | 6.04 | 6.04 | 1.85% | 326,510 |
| Sep 16, 2024 | 6.57 | 6.67 | 5.88 | 5.93 | 5.93 | -8.35% | 373,404 |
| Sep 13, 2024 | 6.58 | 6.80 | 6.35 | 6.47 | 6.47 | -0.31% | 380,872 |
| Sep 12, 2024 | 7.03 | 7.26 | 6.45 | 6.49 | 6.49 | -7.68% | 449,917 |
| Sep 11, 2024 | 7.77 | 7.85 | 6.94 | 7.03 | 7.03 | -9.76% | 496,926 |
| Sep 10, 2024 | 8.04 | 8.24 | 7.66 | 7.79 | 7.79 | -2.75% | 255,865 |
| Sep 9, 2024 | 7.96 | 8.32 | 7.95 | 8.01 | 8.01 | 0.75% | 185,054 |
| Sep 6, 2024 | 7.82 | 8.05 | 7.63 | 7.95 | 7.95 | 1.66% | 150,973 |
| Sep 5, 2024 | 7.35 | 7.89 | 7.20 | 7.82 | 7.82 | 6.32% | 152,506 |
| Sep 4, 2024 | 6.81 | 7.49 | 6.80 | 7.36 | 7.36 | 9.12% | 332,656 |
| Sep 3, 2024 | 7.28 | 7.45 | 6.61 | 6.74 | 6.74 | -8.30% | 343,641 |
| Aug 30, 2024 | 7.34 | 7.53 | 7.23 | 7.35 | 7.35 | 0.68% | 99,036 |
| Aug 29, 2024 | 7.50 | 7.63 | 7.30 | 7.30 | 7.30 | -3.05% | 78,204 |
| Aug 28, 2024 | 7.40 | 7.66 | 7.39 | 7.53 | 7.53 | 0.80% | 104,325 |
| Aug 27, 2024 | 7.53 | 7.66 | 7.45 | 7.47 | 7.47 | -2.73% | 65,238 |
| Aug 26, 2024 | 7.50 | 7.83 | 7.50 | 7.68 | 7.68 | 1.99% | 120,662 |
| Aug 23, 2024 | 7.19 | 7.89 | 7.15 | 7.53 | 7.53 | 5.02% | 179,082 |
| Aug 22, 2024 | 7.30 | 7.55 | 7.16 | 7.17 | 7.17 | -1.38% | 94,729 |
| Aug 21, 2024 | 7.15 | 7.27 | 7.06 | 7.27 | 7.27 | 2.39% | 98,851 |