Outlook Therapeutics, Inc. (OTLK)
NASDAQ: OTLK · Real-Time Price · USD
1.320
-0.080 (-5.71%)
Mar 28, 2025, 4:00 PM EDT - Market closed
Outlook Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 1.42 | 1.42 | 1.31 | 1.32 | 1.32 | -5.71% | 284,864 |
| Mar 27, 2025 | 1.31 | 1.41 | 1.25 | 1.40 | 1.40 | 8.53% | 268,845 |
| Mar 26, 2025 | 1.37 | 1.40 | 1.26 | 1.29 | 1.29 | -7.86% | 421,753 |
| Mar 25, 2025 | 1.48 | 1.49 | 1.35 | 1.40 | 1.40 | -6.35% | 490,818 |
| Mar 24, 2025 | 1.51 | 1.55 | 1.24 | 1.50 | 1.50 | -0.99% | 1,269,000 |
| Mar 21, 2025 | 1.47 | 1.53 | 1.47 | 1.51 | 1.51 | 2.03% | 683,194 |
| Mar 20, 2025 | 1.47 | 1.54 | 1.47 | 1.48 | 1.48 | 0.68% | 173,477 |
| Mar 19, 2025 | 1.49 | 1.52 | 1.46 | 1.47 | 1.47 | -1.34% | 296,768 |
| Mar 18, 2025 | 1.53 | 1.53 | 1.43 | 1.49 | 1.49 | -3.25% | 302,447 |
| Mar 17, 2025 | 1.57 | 1.57 | 1.51 | 1.54 | 1.54 | -1.91% | 289,011 |
| Mar 14, 2025 | 1.50 | 1.57 | 1.50 | 1.57 | 1.57 | 6.08% | 351,284 |
| Mar 13, 2025 | 1.51 | 1.54 | 1.46 | 1.48 | 1.48 | -3.90% | 189,258 |
| Mar 12, 2025 | 1.45 | 1.56 | 1.42 | 1.54 | 1.54 | 2.67% | 260,406 |
| Mar 11, 2025 | 1.41 | 1.51 | 1.38 | 1.50 | 1.50 | 6.38% | 256,891 |
| Mar 10, 2025 | 1.48 | 1.50 | 1.40 | 1.41 | 1.41 | -5.37% | 237,870 |
| Mar 7, 2025 | 1.51 | 1.52 | 1.46 | 1.49 | 1.49 | -1.32% | 225,803 |
| Mar 6, 2025 | 1.48 | 1.53 | 1.48 | 1.51 | 1.51 | 0.67% | 263,250 |
| Mar 5, 2025 | 1.50 | 1.56 | 1.47 | 1.50 | 1.50 | 2.04% | 433,408 |
| Mar 4, 2025 | 1.42 | 1.52 | 1.36 | 1.47 | 1.47 | 3.52% | 272,334 |
| Mar 3, 2025 | 1.56 | 1.57 | 1.42 | 1.42 | 1.42 | -5.33% | 702,290 |
| Feb 28, 2025 | 1.39 | 1.59 | 1.32 | 1.50 | 1.50 | 8.70% | 1,317,291 |
| Feb 27, 2025 | 1.49 | 1.50 | 1.36 | 1.38 | 1.38 | -8.00% | 469,460 |
| Feb 26, 2025 | 1.49 | 1.54 | 1.44 | 1.50 | 1.50 | 1.35% | 397,095 |
| Feb 25, 2025 | 1.54 | 1.54 | 1.44 | 1.48 | 1.48 | -2.63% | 412,071 |
| Feb 24, 2025 | 1.56 | 1.57 | 1.48 | 1.52 | 1.52 | -2.56% | 501,980 |
| Feb 21, 2025 | 1.66 | 1.68 | 1.53 | 1.56 | 1.56 | -4.88% | 753,935 |
| Feb 20, 2025 | 1.70 | 1.70 | 1.60 | 1.64 | 1.64 | -3.24% | 435,724 |
| Feb 19, 2025 | 1.70 | 1.71 | 1.62 | 1.70 | 1.70 | -0.88% | 381,733 |
| Feb 18, 2025 | 1.85 | 1.88 | 1.58 | 1.71 | 1.71 | -8.56% | 697,589 |
| Feb 14, 2025 | 1.88 | 1.99 | 1.83 | 1.87 | 1.87 | 1.63% | 735,967 |
| Feb 13, 2025 | 1.74 | 1.85 | 1.68 | 1.84 | 1.84 | 5.75% | 406,037 |
| Feb 12, 2025 | 1.65 | 1.76 | 1.61 | 1.74 | 1.74 | 4.19% | 589,351 |
| Feb 11, 2025 | 1.63 | 1.69 | 1.59 | 1.67 | 1.67 | -1.18% | 422,937 |
| Feb 10, 2025 | 1.73 | 1.73 | 1.61 | 1.69 | 1.69 | -1.17% | 662,069 |
| Feb 7, 2025 | 1.74 | 1.78 | 1.66 | 1.71 | 1.71 | -1.16% | 430,069 |
| Feb 6, 2025 | 1.72 | 1.79 | 1.67 | 1.73 | 1.73 | -1.70% | 674,200 |
| Feb 5, 2025 | 1.89 | 1.89 | 1.65 | 1.76 | 1.76 | -3.56% | 803,393 |
| Feb 4, 2025 | 1.88 | 1.92 | 1.82 | 1.83 | 1.83 | -1.35% | 593,960 |
| Feb 3, 2025 | 1.97 | 1.99 | 1.79 | 1.85 | 1.85 | -10.19% | 1,401,656 |
| Jan 31, 2025 | 2.03 | 2.26 | 1.99 | 2.06 | 2.06 | 1.98% | 1,200,505 |
| Jan 30, 2025 | 2.02 | 2.03 | 1.97 | 2.02 | 2.02 | 1.51% | 469,270 |
| Jan 29, 2025 | 1.96 | 2.02 | 1.93 | 1.99 | 1.99 | 2.05% | 466,602 |
| Jan 28, 2025 | 1.93 | 1.95 | 1.82 | 1.95 | 1.95 | 3.72% | 501,215 |
| Jan 27, 2025 | 1.95 | 2.00 | 1.80 | 1.88 | 1.88 | -5.53% | 825,598 |
| Jan 24, 2025 | 2.04 | 2.06 | 1.92 | 1.99 | 1.99 | -2.45% | 563,493 |
| Jan 23, 2025 | 2.17 | 2.17 | 1.95 | 2.04 | 2.04 | -2.39% | 665,706 |
| Jan 22, 2025 | 2.30 | 2.37 | 2.00 | 2.09 | 2.09 | -8.93% | 1,309,679 |
| Jan 21, 2025 | 2.24 | 2.31 | 2.14 | 2.30 | 2.30 | 2.91% | 1,070,908 |
| Jan 17, 2025 | 2.19 | 2.23 | 2.01 | 2.23 | 2.23 | 1.83% | 1,069,946 |
| Jan 16, 2025 | 2.13 | 2.24 | 2.06 | 2.19 | 2.19 | -4.78% | 2,355,562 |