Outlook Therapeutics, Inc. (OTLK)

NASDAQ: OTLK · Real-Time Price · USD

0.5930

+0.0180 (3.13%)

At close: Oct 2, 2026, 4:00 PM EDT

0.5979

+0.0049 (0.83%)

After-hours: Oct 2, 2026, 7:58 PM EDT

Outlook Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	0.59	0.61	0.57	0.59	0.59	3.13%	5,560,740
Oct 1, 2026	0.58	0.59	0.53	0.58	0.58	0.26%	6,984,254
Sep 30, 2026	0.63	0.63	0.57	0.57	0.57	-8.34%	8,769,258
Sep 29, 2026	0.63	0.64	0.61	0.63	0.63	0.74%	4,557,666
Sep 28, 2026	0.63	0.64	0.60	0.62	0.62	-2.88%	6,032,342
Sep 25, 2026	0.66	0.67	0.64	0.64	0.64	-2.49%	2,917,961
Sep 24, 2026	0.66	0.68	0.64	0.66	0.66	-0.89%	2,743,485
Sep 23, 2026	0.70	0.70	0.66	0.66	0.66	-4.96%	2,904,576
Sep 22, 2026	0.69	0.71	0.68	0.70	0.70	1.44%	2,817,441
Sep 21, 2026	0.69	0.70	0.65	0.69	0.69	5.16%	2,831,683
Sep 18, 2026	0.70	0.70	0.65	0.65	0.65	-4.17%	5,562,148
Sep 17, 2026	0.70	0.71	0.68	0.68	0.68	0.61%	2,796,474
Sep 16, 2026	0.68	0.74	0.66	0.68	0.68	0.58%	7,235,831
Sep 15, 2026	0.64	0.68	0.63	0.67	0.67	5.50%	4,488,462
Sep 14, 2026	0.65	0.67	0.63	0.64	0.64	-3.35%	2,830,727
Sep 11, 2026	0.67	0.68	0.65	0.66	0.66	-0.18%	3,303,947
Sep 10, 2026	0.63	0.67	0.63	0.66	0.66	2.69%	3,080,242
Sep 9, 2026	0.64	0.65	0.62	0.64	0.64	0.53%	2,658,428
Sep 8, 2026	0.66	0.67	0.63	0.64	0.64	-3.90%	4,780,474
Sep 4, 2026	0.66	0.70	0.65	0.67	0.67	2.70%	6,348,317
Sep 3, 2026	0.62	0.67	0.62	0.65	0.65	3.62%	6,627,543
Sep 2, 2026	0.62	0.64	0.60	0.63	0.63	0.51%	4,575,368
Sep 1, 2026	0.63	0.64	0.61	0.62	0.62	-1.63%	3,579,939
Aug 31, 2026	0.63	0.66	0.63	0.63	0.63	-1.78%	6,431,455
Aug 28, 2026	0.65	0.66	0.62	0.64	0.64	0.59%	9,494,972
Aug 27, 2026	0.64	0.68	0.64	0.64	0.64	2.86%	6,853,300
Aug 26, 2026	0.64	0.66	0.62	0.62	0.62	-2.61%	6,063,220
Aug 25, 2026	0.62	0.68	0.61	0.64	0.64	5.09%	15,948,637
Aug 24, 2026	0.62	0.64	0.59	0.61	0.61	-5.90%	14,797,360
Aug 21, 2026	0.68	0.71	0.64	0.65	0.65	-4.30%	11,497,122
Aug 20, 2026	0.69	0.72	0.66	0.68	0.68	-2.00%	8,669,995
Aug 19, 2026	0.71	0.72	0.67	0.69	0.69	-1.41%	20,760,414
Aug 18, 2026	0.67	0.70	0.60	0.70	0.70	4.14%	41,041,268
Aug 17, 2026	0.80	0.80	0.67	0.67	0.67	-11.13%	80,658,264
Aug 14, 2026	0.84	0.84	0.71	0.76	0.76	-14.90%	104,623,239
Aug 13, 2026	0.77	0.89	0.76	0.89	0.89	-19.20%	82,392,948
Aug 12, 2026	1.12	1.18	1.07	1.10	1.10	-2.65%	8,070,070
Aug 11, 2026	1.15	1.16	1.09	1.13	1.13	-1.74%	6,090,376
Aug 10, 2026	1.00	1.18	1.00	1.15	1.15	12.75%	10,314,162
Aug 7, 2026	0.99	1.04	0.95	1.02	1.02	4.88%	4,560,324
Aug 6, 2026	1.00	1.06	0.97	0.97	0.97	-5.58%	3,976,140
Aug 5, 2026	0.95	1.04	0.94	1.03	1.03	7.27%	5,197,048
Aug 4, 2026	0.91	1.00	0.84	0.96	0.96	5.17%	14,491,717
Aug 3, 2026	0.96	0.98	0.90	0.91	0.91	-6.51%	5,993,462
Jul 31, 2026	1.01	1.04	0.93	0.98	0.98	-6.10%	8,191,257
Jul 30, 2026	1.02	1.06	0.97	1.04	1.04	4.00%	9,921,218
Jul 29, 2026	0.89	1.12	0.88	1.00	1.00	10.62%	28,546,582
Jul 28, 2026	1.01	1.02	0.82	0.90	0.90	-15.12%	34,871,066
Jul 27, 2026	1.42	1.42	1.04	1.07	1.07	-24.20%	40,412,061
Jul 24, 2026	1.35	1.75	1.12	1.41	1.41	6.44%	57,886,697