Outlook Therapeutics, Inc. (OTLK)

Outlook Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 22, 2026	0.29	0.31	0.28	0.29	0.29	-9.14%	9,171,307
Apr 21, 2026	0.39	0.39	0.30	0.32	0.32	-13.68%	9,841,342
Apr 20, 2026	0.34	0.39	0.33	0.37	0.37	19.66%	8,764,307
Apr 17, 2026	0.27	0.32	0.27	0.31	0.31	14.35%	4,640,707
Apr 16, 2026	0.29	0.29	0.26	0.27	0.27	-0.95%	2,251,163
Apr 15, 2026	0.25	0.28	0.25	0.27	0.27	7.91%	2,627,070
Apr 14, 2026	0.26	0.26	0.24	0.25	0.25	-0.55%	2,626,044
Apr 13, 2026	0.24	0.27	0.23	0.25	0.25	2.17%	2,013,998
Apr 10, 2026	0.23	0.25	0.22	0.25	0.25	12.06%	2,101,512
Apr 9, 2026	0.25	0.25	0.21	0.22	0.22	-11.16%	4,698,730
Apr 8, 2026	0.22	0.29	0.21	0.25	0.25	17.42%	17,138,081
Apr 7, 2026	0.21	0.22	0.18	0.21	0.21	6.18%	8,475,411
Apr 6, 2026	0.21	0.22	0.20	0.20	0.20	-8.40%	2,570,935
Apr 2, 2026	0.20	0.22	0.19	0.22	0.22	4.29%	1,457,204
Apr 1, 2026	0.20	0.21	0.20	0.21	0.21	2.04%	1,469,745
Mar 31, 2026	0.20	0.22	0.20	0.21	0.21	2.39%	2,775,973
Mar 30, 2026	0.21	0.21	0.19	0.20	0.20	-3.41%	4,585,805
Mar 27, 2026	0.21	0.22	0.20	0.21	0.21	-0.90%	1,928,680
Mar 26, 2026	0.21	0.23	0.20	0.21	0.21	0.96%	4,372,666
Mar 25, 2026	0.20	0.22	0.20	0.21	0.21	5.00%	6,137,654
Mar 24, 2026	0.22	0.22	0.16	0.20	0.20	-38.06%	24,207,723
Mar 23, 2026	0.35	0.35	0.32	0.32	0.32	-8.91%	2,282,611
Mar 20, 2026	0.34	0.37	0.34	0.35	0.35	4.43%	1,785,939
Mar 19, 2026	0.36	0.37	0.29	0.34	0.34	-3.94%	1,939,973
Mar 18, 2026	0.39	0.40	0.35	0.35	0.35	-11.55%	2,121,198
Mar 17, 2026	0.38	0.40	0.36	0.40	0.40	12.45%	1,739,943
Mar 16, 2026	0.40	0.41	0.34	0.35	0.35	-10.69%	3,417,213
Mar 13, 2026	0.43	0.43	0.39	0.39	0.39	-6.41%	1,957,246
Mar 12, 2026	0.42	0.43	0.41	0.42	0.42	-3.02%	814,082
Mar 11, 2026	0.45	0.45	0.43	0.43	0.43	-2.45%	663,652
Mar 10, 2026	0.43	0.46	0.43	0.45	0.45	-0.58%	789,030
Mar 9, 2026	0.41	0.45	0.41	0.45	0.45	8.12%	1,674,222
Mar 6, 2026	0.43	0.43	0.40	0.41	0.41	-4.12%	1,927,643
Mar 5, 2026	0.44	0.45	0.42	0.43	0.43	-1.53%	846,809
Mar 4, 2026	0.42	0.45	0.42	0.44	0.44	4.01%	786,505
Mar 3, 2026	0.41	0.43	0.40	0.42	0.42	-0.09%	646,031
Mar 2, 2026	0.42	0.44	0.41	0.42	0.42	0.31%	455,372
Feb 27, 2026	0.42	0.45	0.42	0.42	0.42	-2.91%	799,750
Feb 26, 2026	0.45	0.45	0.43	0.43	0.43	-1.46%	427,786
Feb 25, 2026	0.42	0.46	0.42	0.44	0.44	6.98%	1,057,584
Feb 24, 2026	0.41	0.43	0.40	0.41	0.41	2.75%	670,715
Feb 23, 2026	0.40	0.44	0.40	0.40	0.40	-3.17%	1,146,361
Feb 20, 2026	0.44	0.45	0.41	0.41	0.41	-4.95%	1,133,770
Feb 19, 2026	0.41	0.45	0.41	0.43	0.43	6.10%	1,133,482
Feb 18, 2026	0.43	0.43	0.39	0.41	0.41	-3.01%	1,264,455
Feb 17, 2026	0.47	0.49	0.42	0.42	0.42	-13.82%	2,273,875
Feb 13, 2026	0.45	0.53	0.44	0.49	0.49	11.11%	3,117,402
Feb 12, 2026	0.48	0.49	0.44	0.44	0.44	-6.05%	1,382,230
Feb 11, 2026	0.44	0.47	0.42	0.47	0.47	11.52%	2,180,725
Feb 10, 2026	0.40	0.46	0.40	0.42	0.42	4.03%	1,730,802

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.