Outlook Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	0.53	0.55	0.52	0.54	0.54	1.26%	1,191,006
Oct 27, 2026	0.52	0.54	0.51	0.53	0.53	3.21%	3,262,604
Oct 26, 2026	0.51	0.53	0.49	0.51	0.51	-1.16%	2,529,683
Oct 23, 2026	0.56	0.56	0.51	0.52	0.52	-7.84%	3,082,822
Oct 22, 2026	0.56	0.60	0.54	0.56	0.56	0.39%	4,395,784
Oct 21, 2026	0.53	0.57	0.53	0.56	0.56	7.94%	2,996,944
Oct 20, 2026	0.50	0.60	0.50	0.52	0.52	5.48%	3,311,830
Oct 19, 2026	0.49	0.52	0.48	0.49	0.49	0.98%	2,626,023
Oct 16, 2026	0.52	0.53	0.49	0.49	0.49	-2.36%	3,117,273
Oct 15, 2026	0.49	0.51	0.44	0.50	0.50	6.34%	5,349,576
Oct 14, 2026	0.56	0.57	0.47	0.47	0.47	-16.60%	9,641,776
Oct 13, 2026	0.58	0.58	0.55	0.56	0.56	-3.64%	3,251,170
Oct 12, 2026	0.60	0.60	0.57	0.59	0.59	-2.30%	2,310,244
Oct 9, 2026	0.57	0.61	0.56	0.60	0.60	6.19%	3,685,016
Oct 8, 2026	0.58	0.59	0.55	0.56	0.56	-4.41%	4,002,270
Oct 7, 2026	0.60	0.61	0.58	0.59	0.59	3.15%	4,235,060
Oct 6, 2026	0.60	0.62	0.57	0.57	0.57	-3.95%	3,164,191
Oct 5, 2026	0.60	0.61	0.58	0.60	0.60	0.42%	4,687,733
Oct 2, 2026	0.59	0.61	0.57	0.59	0.59	3.13%	5,619,583
Oct 1, 2026	0.58	0.59	0.53	0.58	0.58	0.26%	7,068,830
Sep 30, 2026	0.63	0.63	0.57	0.57	0.57	-8.34%	9,011,677
Sep 29, 2026	0.63	0.64	0.61	0.63	0.63	0.74%	4,583,135
Sep 28, 2026	0.63	0.64	0.60	0.62	0.62	-2.88%	6,098,392
Sep 25, 2026	0.66	0.67	0.64	0.64	0.64	-2.49%	2,936,198
Sep 24, 2026	0.66	0.68	0.64	0.66	0.66	-0.89%	2,780,153
Sep 23, 2026	0.70	0.70	0.66	0.66	0.66	-4.96%	2,932,303
Sep 22, 2026	0.69	0.71	0.68	0.70	0.70	1.44%	2,864,500
Sep 21, 2026	0.69	0.70	0.65	0.69	0.69	5.16%	2,877,699
Sep 18, 2026	0.70	0.70	0.65	0.65	0.65	-4.17%	5,621,989
Sep 17, 2026	0.70	0.71	0.68	0.68	0.68	0.61%	2,809,949
Sep 16, 2026	0.68	0.74	0.66	0.68	0.68	0.58%	7,315,343
Sep 15, 2026	0.64	0.68	0.63	0.67	0.67	5.50%	4,516,522
Sep 14, 2026	0.65	0.67	0.63	0.64	0.64	-3.35%	2,848,345
Sep 11, 2026	0.67	0.68	0.65	0.66	0.66	-0.18%	3,334,025
Sep 10, 2026	0.63	0.67	0.63	0.66	0.66	2.69%	3,111,958
Sep 9, 2026	0.64	0.65	0.62	0.64	0.64	0.53%	2,675,900
Sep 8, 2026	0.66	0.67	0.63	0.64	0.64	-3.90%	4,805,630
Sep 4, 2026	0.66	0.70	0.65	0.67	0.67	2.70%	6,395,728
Sep 3, 2026	0.62	0.67	0.62	0.65	0.65	3.62%	6,640,789
Sep 2, 2026	0.62	0.64	0.60	0.63	0.63	0.51%	4,607,303
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