Outlook Therapeutics, Inc. (OTLK)
NASDAQ: OTLK · Real-Time Price · USD
0.6568
-0.0032 (-0.48%)
Sep 14, 2026, 11:39 AM EDT - Market open
Outlook Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 0.65 | 0.66 | 0.64 | 0.65 | - | -0.82% | 899,266 |
| 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 |
| Jul 23, 2026 | 1.32 | 1.35 | 1.26 | 1.32 | 1.32 | -1.49% | 6,068,957 |
| Jul 22, 2026 | 1.41 | 1.41 | 1.30 | 1.34 | 1.34 | -5.63% | 8,411,932 |
| Jul 21, 2026 | 1.42 | 1.46 | 1.38 | 1.42 | 1.42 | 2.90% | 4,145,276 |
| Jul 20, 2026 | 1.42 | 1.52 | 1.37 | 1.38 | 1.38 | -0.72% | 7,079,087 |
| Jul 17, 2026 | 1.40 | 1.44 | 1.32 | 1.39 | 1.39 | -4.79% | 9,661,562 |
| Jul 16, 2026 | 1.56 | 1.56 | 1.45 | 1.46 | 1.46 | -6.41% | 6,686,503 |
| Jul 15, 2026 | 1.74 | 1.77 | 1.56 | 1.56 | 1.56 | -9.83% | 9,696,258 |
| Jul 14, 2026 | 1.55 | 1.82 | 1.54 | 1.73 | 1.73 | 11.61% | 16,593,051 |
| Jul 13, 2026 | 1.57 | 1.64 | 1.49 | 1.55 | 1.55 | -1.27% | 8,791,706 |
| Jul 10, 2026 | 1.67 | 1.68 | 1.55 | 1.57 | 1.57 | -6.55% | 7,349,600 |
| Jul 9, 2026 | 1.68 | 1.87 | 1.64 | 1.68 | 1.68 | -0.59% | 10,431,113 |
| Jul 8, 2026 | 1.42 | 1.70 | 1.40 | 1.69 | 1.69 | 15.75% | 12,542,793 |
| Jul 7, 2026 | 1.38 | 1.52 | 1.37 | 1.46 | 1.46 | 2.82% | 4,761,647 |
| Jul 6, 2026 | 1.47 | 1.49 | 1.30 | 1.42 | 1.42 | -2.07% | 7,353,091 |