Outlook Therapeutics, Inc. (OTLK)

NASDAQ: OTLK · Real-Time Price · USD

1.570

-0.110 (-6.55%)

At close: Jul 10, 2026, 4:00 PM EDT

1.560

-0.010 (-0.64%)

After-hours: Jul 10, 2026, 7:59 PM EDT

Outlook Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	1.67	1.68	1.55	1.57	1.57	-6.55%	7,184,230
Jul 9, 2026	1.68	1.87	1.64	1.68	1.68	-0.59%	10,289,231
Jul 8, 2026	1.42	1.70	1.40	1.69	1.69	15.75%	12,416,566
Jul 7, 2026	1.38	1.52	1.37	1.46	1.46	2.82%	4,665,991
Jul 6, 2026	1.47	1.49	1.30	1.42	1.42	-2.07%	7,305,582
Jul 2, 2026	1.50	1.63	1.43	1.45	1.45	-1.36%	5,027,119
Jul 1, 2026	1.55	1.58	1.42	1.47	1.47	-7.55%	8,730,801
Jun 30, 2026	1.69	1.72	1.54	1.59	1.59	-5.92%	5,786,851
Jun 29, 2026	1.72	1.77	1.62	1.69	1.69	-1.17%	7,790,012
Jun 26, 2026	1.55	1.79	1.53	1.71	1.71	6.21%	11,275,127
Jun 25, 2026	1.66	1.72	1.54	1.61	1.61	-4.17%	8,874,315
Jun 24, 2026	1.74	1.77	1.60	1.68	1.68	-1.18%	8,596,678
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
May 19, 2026	0.23	0.23	0.22	0.23	0.23	-0.35%	2,657,323
May 18, 2026	0.23	0.23	0.22	0.23	0.23	0.48%	2,655,056
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