Outlook Therapeutics, Inc. (OTLK)
NASDAQ: OTLK · Real-Time Price · USD
0.9350
+0.0468 (5.27%)
At close: Sep 5, 2025, 4:00 PM
0.9299
-0.0051 (-0.55%)
After-hours: Sep 5, 2025, 7:47 PM EDT
Outlook Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 0.88 | 0.98 | 0.86 | 0.94 | 0.94 | 5.27% | 4,372,167 |
| Sep 4, 2025 | 0.92 | 0.92 | 0.82 | 0.89 | 0.89 | -0.20% | 3,640,694 |
| Sep 3, 2025 | 0.92 | 0.92 | 0.82 | 0.89 | 0.89 | 2.29% | 5,116,176 |
| Sep 2, 2025 | 0.89 | 0.97 | 0.86 | 0.87 | 0.87 | 2.22% | 7,713,824 |
| Aug 29, 2025 | 1.04 | 1.07 | 0.84 | 0.85 | 0.85 | -21.91% | 18,308,272 |
| Aug 28, 2025 | 0.79 | 1.22 | 0.79 | 1.09 | 1.09 | -54.11% | 62,652,942 |
| Aug 27, 2025 | 2.79 | 2.79 | 2.21 | 2.38 | 2.38 | -12.04% | 10,252,014 |
| Aug 26, 2025 | 3.39 | 3.39 | 2.68 | 2.70 | 2.70 | -9.09% | 7,771,798 |
| Aug 25, 2025 | 2.72 | 3.01 | 2.68 | 2.97 | 2.97 | 10.82% | 5,944,364 |
| Aug 22, 2025 | 2.46 | 2.70 | 2.38 | 2.68 | 2.68 | 11.20% | 3,711,185 |
| Aug 21, 2025 | 2.40 | 2.41 | 2.11 | 2.41 | 2.41 | 0.84% | 3,807,524 |
| Aug 20, 2025 | 2.59 | 2.63 | 2.32 | 2.39 | 2.39 | -9.13% | 2,758,390 |
| Aug 19, 2025 | 2.92 | 2.95 | 2.62 | 2.63 | 2.63 | -5.05% | 2,359,308 |
| Aug 18, 2025 | 2.60 | 3.02 | 2.60 | 2.77 | 2.77 | 18.38% | 6,117,436 |
| Aug 15, 2025 | 2.50 | 2.50 | 2.22 | 2.34 | 2.34 | -3.70% | 2,694,690 |
| Aug 14, 2025 | 2.03 | 2.46 | 1.95 | 2.43 | 2.43 | 14.08% | 3,158,526 |
| Aug 13, 2025 | 2.10 | 2.24 | 2.06 | 2.13 | 2.13 | 1.91% | 1,654,123 |
| Aug 12, 2025 | 1.98 | 2.19 | 1.94 | 2.09 | 2.09 | 6.63% | 1,740,319 |
| Aug 11, 2025 | 1.94 | 2.01 | 1.92 | 1.96 | 1.96 | 3.16% | 960,456 |
| Aug 8, 2025 | 1.88 | 1.91 | 1.81 | 1.90 | 1.90 | 3.26% | 542,264 |
| Aug 7, 2025 | 1.89 | 1.90 | 1.79 | 1.84 | 1.84 | -2.13% | 818,422 |
| Aug 6, 2025 | 1.98 | 2.00 | 1.85 | 1.88 | 1.88 | -6.00% | 1,504,055 |
| Aug 5, 2025 | 2.04 | 2.05 | 1.97 | 2.00 | 2.00 | -0.50% | 672,146 |
| Aug 4, 2025 | 1.96 | 2.05 | 1.90 | 2.01 | 2.01 | 4.15% | 1,154,482 |
| Aug 1, 2025 | 1.95 | 1.96 | 1.86 | 1.93 | 1.93 | -1.53% | 669,878 |
| Jul 31, 2025 | 2.05 | 2.05 | 1.95 | 1.96 | 1.96 | -4.39% | 893,629 |
| Jul 30, 2025 | 2.00 | 2.14 | 1.98 | 2.05 | 2.05 | 4.06% | 1,272,090 |
| Jul 29, 2025 | 2.00 | 2.02 | 1.92 | 1.97 | 1.97 | -1.99% | 493,232 |
| Jul 28, 2025 | 2.10 | 2.12 | 1.98 | 2.01 | 2.01 | -1.47% | 519,622 |
| Jul 25, 2025 | 2.02 | 2.05 | 1.98 | 2.04 | 2.04 | 2.00% | 538,253 |
| Jul 24, 2025 | 2.12 | 2.12 | 1.98 | 2.00 | 2.00 | -3.85% | 826,960 |
| Jul 23, 2025 | 2.10 | 2.11 | 2.06 | 2.08 | 2.08 | - | 693,874 |
| Jul 22, 2025 | 2.10 | 2.11 | 2.04 | 2.08 | 2.08 | 0.97% | 560,039 |
| Jul 21, 2025 | 2.19 | 2.19 | 2.02 | 2.06 | 2.06 | -5.50% | 996,606 |
| Jul 18, 2025 | 2.36 | 2.37 | 2.13 | 2.18 | 2.18 | -5.63% | 862,080 |
| 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 |