Outlook Therapeutics, Inc. (OTLK)
NASDAQ: OTLK · Real-Time Price · USD
5.03
-0.10 (-1.95%)
At close: Nov 22, 2024, 4:00 PM
5.29
+0.26 (5.13%)
After-hours: Nov 22, 2024, 6:06 PM EST
Outlook Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 5.14 | 5.24 | 4.99 | 5.03 | 5.03 | -1.95% | 329,960 |
| 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 |
| Aug 20, 2024 | 7.19 | 7.39 | 7.05 | 7.10 | 7.10 | -0.84% | 240,911 |
| Aug 19, 2024 | 7.64 | 7.70 | 7.16 | 7.16 | 7.16 | -7.13% | 241,685 |
| Aug 16, 2024 | 7.57 | 8.09 | 7.49 | 7.71 | 7.71 | 0.39% | 197,695 |
| Aug 15, 2024 | 7.45 | 7.78 | 7.45 | 7.68 | 7.68 | 4.63% | 58,724 |
| Aug 14, 2024 | 7.97 | 8.03 | 7.24 | 7.34 | 7.34 | -5.29% | 137,300 |
| Aug 13, 2024 | 7.54 | 7.81 | 7.45 | 7.75 | 7.75 | 3.20% | 123,680 |
| Aug 12, 2024 | 7.34 | 7.77 | 7.34 | 7.51 | 7.51 | 2.32% | 139,584 |
| Aug 9, 2024 | 7.44 | 7.55 | 7.29 | 7.34 | 7.34 | -1.08% | 101,912 |
| Aug 8, 2024 | 7.11 | 7.42 | 6.94 | 7.42 | 7.42 | 5.85% | 163,304 |
| Aug 7, 2024 | 7.39 | 7.39 | 6.90 | 7.01 | 7.01 | -3.58% | 255,032 |
| Aug 6, 2024 | 7.04 | 7.33 | 6.96 | 7.27 | 7.27 | 3.12% | 164,283 |
| Aug 5, 2024 | 6.99 | 7.22 | 6.90 | 7.05 | 7.05 | -3.82% | 162,379 |
| Aug 2, 2024 | 7.37 | 7.44 | 6.98 | 7.33 | 7.33 | -0.95% | 240,431 |
| Aug 1, 2024 | 7.75 | 7.75 | 7.20 | 7.40 | 7.40 | -4.52% | 173,029 |
| Jul 31, 2024 | 7.61 | 7.87 | 7.51 | 7.75 | 7.75 | 1.84% | 130,693 |
| Jul 30, 2024 | 8.00 | 8.06 | 7.56 | 7.61 | 7.61 | -4.87% | 128,802 |
| Jul 29, 2024 | 8.43 | 8.52 | 7.93 | 8.00 | 8.00 | -6.54% | 232,517 |
| Jul 26, 2024 | 8.53 | 8.70 | 8.34 | 8.56 | 8.56 | 2.64% | 303,609 |
| Jul 25, 2024 | 8.30 | 8.65 | 8.19 | 8.34 | 8.34 | 2.21% | 249,848 |
| Jul 24, 2024 | 8.45 | 8.54 | 8.09 | 8.16 | 8.16 | -4.23% | 81,584 |
| Jul 23, 2024 | 8.11 | 8.68 | 8.09 | 8.52 | 8.52 | 4.80% | 181,654 |
| Jul 22, 2024 | 7.93 | 8.20 | 7.79 | 8.13 | 8.13 | 2.14% | 98,503 |
| Jul 19, 2024 | 8.05 | 8.12 | 7.90 | 7.96 | 7.96 | -1.85% | 120,239 |
| Jul 18, 2024 | 8.95 | 9.10 | 8.02 | 8.11 | 8.11 | -9.39% | 340,443 |
| Jul 17, 2024 | 9.18 | 9.25 | 8.83 | 8.95 | 8.95 | -2.93% | 201,603 |
| Jul 16, 2024 | 8.57 | 9.25 | 8.57 | 9.22 | 9.22 | 9.11% | 262,781 |
| Jul 15, 2024 | 8.73 | 8.89 | 8.43 | 8.45 | 8.45 | -3.76% | 188,678 |
| Jul 12, 2024 | 8.38 | 8.82 | 8.25 | 8.78 | 8.78 | 4.77% | 203,130 |
| Jul 11, 2024 | 7.76 | 8.44 | 7.76 | 8.38 | 8.38 | 10.12% | 463,633 |
| Jul 10, 2024 | 7.82 | 7.98 | 7.46 | 7.61 | 7.61 | -3.67% | 238,348 |
| Jul 9, 2024 | 7.83 | 8.00 | 7.68 | 7.90 | 7.90 | 0.51% | 222,633 |
| Jul 8, 2024 | 7.37 | 7.90 | 7.23 | 7.86 | 7.86 | 7.38% | 251,902 |
| Jul 5, 2024 | 7.00 | 7.38 | 6.93 | 7.32 | 7.32 | 3.39% | 170,610 |