Outlook Therapeutics, Inc. (OTLK)

Outlook Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	0.27	0.35	0.26	0.33	0.33	21.98%	14,723,940
May 20, 2026	0.23	0.27	0.22	0.27	0.27	19.53%	5,357,885
May 19, 2026	0.23	0.23	0.22	0.23	0.23	-0.35%	2,639,346
May 18, 2026	0.23	0.23	0.22	0.23	0.23	0.48%	2,630,498
May 15, 2026	0.23	0.24	0.22	0.23	0.23	-2.19%	2,654,037
May 14, 2026	0.24	0.24	0.22	0.23	0.23	1.39%	3,022,571
May 13, 2026	0.24	0.25	0.23	0.23	0.23	-5.15%	2,212,532
May 12, 2026	0.24	0.24	0.23	0.24	0.24	-2.10%	2,209,520
May 11, 2026	0.23	0.25	0.22	0.25	0.25	11.93%	5,089,353
May 8, 2026	0.22	0.23	0.22	0.22	0.22	2.60%	3,233,782
May 7, 2026	0.23	0.23	0.21	0.22	0.22	-6.95%	7,422,638
May 6, 2026	0.25	0.25	0.22	0.23	0.23	-4.10%	7,549,506
May 5, 2026	0.26	0.26	0.24	0.24	0.24	-7.92%	5,352,865
May 4, 2026	0.26	0.28	0.25	0.26	0.26	0.11%	3,722,384
May 1, 2026	0.26	0.27	0.24	0.26	0.26	4.88%	4,061,566
Apr 30, 2026	0.25	0.26	0.24	0.25	0.25	-2.50%	3,893,489
Apr 29, 2026	0.26	0.27	0.25	0.26	0.26	-2.17%	3,440,913
Apr 28, 2026	0.29	0.29	0.25	0.26	0.26	-8.04%	5,025,791
Apr 27, 2026	0.32	0.32	0.29	0.29	0.29	-9.55%	3,920,617
Apr 24, 2026	0.29	0.32	0.28	0.32	0.32	9.83%	4,091,113
Apr 23, 2026	0.29	0.29	0.27	0.29	0.29	-1.14%	4,089,833
Apr 22, 2026	0.29	0.31	0.28	0.29	0.29	-9.14%	9,213,788
Apr 21, 2026	0.39	0.39	0.30	0.32	0.32	-13.68%	9,960,978
Apr 20, 2026	0.34	0.39	0.33	0.37	0.37	19.66%	9,059,979
Apr 17, 2026	0.27	0.32	0.27	0.31	0.31	14.35%	4,673,470
Apr 16, 2026	0.29	0.29	0.26	0.27	0.27	-0.95%	2,310,399
Apr 15, 2026	0.25	0.28	0.25	0.27	0.27	7.91%	2,789,123
Apr 14, 2026	0.26	0.26	0.24	0.25	0.25	-0.55%	2,648,819
Apr 13, 2026	0.24	0.27	0.23	0.25	0.25	2.17%	2,085,232
Apr 10, 2026	0.23	0.25	0.22	0.25	0.25	12.06%	2,153,949
Apr 9, 2026	0.25	0.25	0.21	0.22	0.22	-11.16%	4,741,405
Apr 8, 2026	0.22	0.29	0.21	0.25	0.25	17.42%	17,524,385
Apr 7, 2026	0.21	0.22	0.18	0.21	0.21	6.18%	8,808,024
Apr 6, 2026	0.21	0.22	0.20	0.20	0.20	-8.40%	2,654,144
Apr 2, 2026	0.20	0.22	0.19	0.22	0.22	4.29%	1,469,209
Apr 1, 2026	0.20	0.21	0.20	0.21	0.21	2.04%	1,502,144
Mar 31, 2026	0.20	0.22	0.20	0.21	0.21	2.39%	2,805,768
Mar 30, 2026	0.21	0.21	0.19	0.20	0.20	-3.41%	4,616,980
Mar 27, 2026	0.21	0.22	0.20	0.21	0.21	-0.90%	1,930,715
Mar 26, 2026	0.21	0.23	0.20	0.21	0.21	0.96%	4,409,172
Mar 25, 2026	0.20	0.22	0.20	0.21	0.21	5.00%	6,177,893
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

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.