Outlook Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	1.01	1.04	0.93	0.98	0.98	-6.10%	8,074,274
Jul 30, 2026	1.02	1.06	0.97	1.04	1.04	4.00%	9,737,407
Jul 29, 2026	0.89	1.12	0.88	1.00	1.00	10.62%	28,235,076
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
Jul 2, 2026	1.50	1.63	1.43	1.45	1.45	-1.36%	5,165,541
Jul 1, 2026	1.55	1.58	1.42	1.47	1.47	-7.55%	8,811,433
Jun 30, 2026	1.69	1.72	1.54	1.59	1.59	-5.92%	5,876,727
Jun 29, 2026	1.72	1.77	1.62	1.69	1.69	-1.17%	7,924,993
Jun 26, 2026	1.55	1.79	1.53	1.71	1.71	6.21%	11,491,945
Jun 25, 2026	1.66	1.72	1.54	1.61	1.61	-4.17%	9,147,785
Jun 24, 2026	1.74	1.77	1.60	1.68	1.68	-1.18%	8,676,520
Jun 23, 2026	1.74	1.87	1.69	1.70	1.70	-7.10%	10,792,078
Jun 22, 2026	1.58	1.88	1.47	1.83	1.83	15.82%	18,102,519
Jun 18, 2026	1.62	1.66	1.40	1.58	1.58	-4.24%	20,623,163
Jun 17, 2026	1.59	1.70	1.50	1.65	1.65	5.10%	24,485,105
Jun 16, 2026	1.20	1.58	1.17	1.57	1.57	35.34%	42,831,636
Jun 15, 2026	1.32	1.40	1.13	1.16	1.16	-4.92%	23,474,993
Jun 12, 2026	1.30	1.31	1.12	1.22	1.22	10.91%	38,103,435
Jun 11, 2026	0.93	1.17	0.93	1.10	1.10	23.60%	43,930,129
Jun 10, 2026	0.70	0.91	0.70	0.89	0.89	26.29%	23,160,981
Jun 9, 2026	0.72	0.75	0.68	0.70	0.70	-2.40%	7,587,249
Jun 8, 2026	0.79	0.79	0.70	0.72	0.72	-7.04%	8,661,563
Jun 5, 2026	0.78	0.85	0.73	0.78	0.78	-2.28%	12,110,739
Jun 4, 2026	0.79	0.89	0.79	0.79	0.79	-1.85%	11,075,542
Jun 3, 2026	0.80	0.82	0.73	0.81	0.81	-0.47%	11,054,935
Jun 2, 2026	0.90	0.91	0.80	0.81	0.81	-3.49%	18,804,989
Jun 1, 2026	0.74	0.94	0.72	0.84	0.84	15.48%	44,169,552
May 29, 2026	0.75	0.82	0.68	0.73	0.73	-1.35%	31,623,092
May 28, 2026	0.65	0.81	0.61	0.74	0.74	26.39%	107,389,755
May 27, 2026	0.42	0.60	0.40	0.59	0.59	46.30%	84,216,733
May 26, 2026	0.47	0.51	0.38	0.40	0.40	29.14%	346,266,295
May 22, 2026	0.35	0.37	0.31	0.31	0.31	-6.94%	11,015,036
May 21, 2026	0.27	0.35	0.26	0.33	0.33	21.98%	19,516,079
May 20, 2026	0.23	0.27	0.22	0.27	0.27	19.53%	6,313,825