Outlook Therapeutics, Inc. OTLK
NASDAQ · United States · Health Technology
$0.5750+0.00 (+0.26%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0.57 | +0.17% | $0.58 | $0.59 | $0.53 | 7.01M |
| 2026-09-30 | $0.57 | -8.31% | $0.63 | $0.63 | $0.57 | 9.01M |
| 2026-09-29 | $0.63 | +0.81% | $0.63 | $0.64 | $0.61 | 4.58M |
| 2026-09-28 | $0.62 | -2.97% | $0.63 | $0.64 | $0.60 | 6.10M |
| 2026-09-25 | $0.64 | -2.44% | $0.65 | $0.67 | $0.64 | 2.93M |
| 2026-09-24 | $0.66 | -0.91% | $0.66 | $0.68 | $0.64 | 2.78M |
| 2026-09-23 | $0.66 | -4.89% | $0.70 | $0.70 | $0.66 | 2.93M |
| 2026-09-22 | $0.70 | +1.46% | $0.69 | $0.71 | $0.68 | 2.86M |
| 2026-09-21 | $0.69 | +5.05% | $0.69 | $0.69 | $0.65 | 2.88M |
| 2026-09-18 | $0.65 | -4.11% | $0.70 | $0.70 | $0.65 | 5.62M |
| 2026-09-17 | $0.68 | +0.59% | $0.69 | $0.71 | $0.68 | 2.80M |
| 2026-09-16 | $0.68 | +0.59% | $0.68 | $0.74 | $0.66 | 7.32M |
| 2026-09-15 | $0.67 | +5.49% | $0.64 | $0.68 | $0.63 | 4.51M |
| 2026-09-14 | $0.64 | -3.33% | $0.65 | $0.67 | $0.63 | 2.84M |
| 2026-09-11 | $0.66 | -0.15% | $0.67 | $0.68 | $0.65 | 3.33M |
| 2026-09-10 | $0.66 | +2.64% | $0.63 | $0.67 | $0.63 | 3.11M |
| 2026-09-09 | $0.64 | +0.47% | $0.64 | $0.64 | $0.62 | 2.67M |
| 2026-09-08 | $0.64 | -3.90% | $0.66 | $0.67 | $0.63 | 4.81M |
| 2026-09-04 | $0.67 | +2.77% | $0.66 | $0.70 | $0.64 | 6.40M |
| 2026-09-03 | $0.65 | +3.67% | $0.62 | $0.67 | $0.62 | 6.64M |
| 2026-09-02 | $0.63 | +0.48% | $0.62 | $0.64 | $0.60 | 4.61M |
| 2026-09-01 | $0.62 | -1.58% | $0.63 | $0.64 | $0.62 | 3.58M |
| 2026-08-31 | $0.63 | -1.86% | $0.63 | $0.66 | $0.63 | 6.42M |
| 2026-08-28 | $0.64 | +0.62% | $0.65 | $0.66 | $0.62 | 9.49M |
| 2026-08-27 | $0.64 | +2.89% | $0.64 | $0.68 | $0.64 | 6.85M |
| 2026-08-26 | $0.62 | -2.66% | $0.64 | $0.66 | $0.62 | 6.06M |
| 2026-08-25 | $0.64 | +5.09% | $0.62 | $0.69 | $0.61 | 15.95M |
| 2026-08-24 | $0.61 | -5.87% | $0.62 | $0.64 | $0.59 | 14.80M |
| 2026-08-21 | $0.65 | -4.29% | $0.68 | $0.71 | $0.64 | 11.50M |
| 2026-08-20 | $0.68 | -2.03% | $0.69 | $0.72 | $0.67 | 8.67M |
| 2026-08-19 | $0.69 | -1.43% | $0.71 | $0.72 | $0.67 | 20.76M |
| 2026-08-18 | $0.70 | +4.17% | $0.67 | $0.70 | $0.60 | 41.04M |
| 2026-08-17 | $0.67 | -11.11% | $0.80 | $0.80 | $0.67 | 80.66M |
| 2026-08-14 | $0.76 | -14.96% | $0.84 | $0.84 | $0.71 | 104.62M |
| 2026-08-13 | $0.89 | -19.18% | $0.77 | $0.89 | $0.76 | 82.39M |
| 2026-08-12 | $1.10 | -2.65% | $1.12 | $1.18 | $1.07 | 8.07M |
| 2026-08-11 | $1.13 | -1.74% | $1.15 | $1.16 | $1.09 | 6.09M |
| 2026-08-10 | $1.15 | +12.75% | $1.00 | $1.18 | $1.00 | 10.31M |
| 2026-08-07 | $1.02 | +4.83% | $0.99 | $1.04 | $0.95 | 4.56M |
| 2026-08-06 | $0.97 | -5.53% | $1.00 | $1.06 | $0.97 | 3.98M |
| 2026-08-05 | $1.03 | +7.29% | $0.95 | $1.04 | $0.94 | 5.20M |
| 2026-08-04 | $0.96 | +5.15% | $0.91 | $1.00 | $0.84 | 14.49M |
| 2026-08-03 | $0.91 | -6.55% | $0.96 | $0.98 | $0.90 | 5.99M |
| 2026-07-31 | $0.98 | -6.06% | $1.01 | $1.03 | $0.93 | 8.19M |
| 2026-07-30 | $1.04 | +4.00% | $1.02 | $1.06 | $0.96 | 9.92M |
| 2026-07-29 | $1.00 | +10.62% | $0.88 | $1.12 | $0.88 | 28.55M |
| 2026-07-28 | $0.90 | -15.12% | $1.01 | $1.01 | $0.82 | 34.87M |
| 2026-07-27 | $1.07 | -24.20% | $1.42 | $1.42 | $1.04 | 40.41M |
| 2026-07-24 | $1.40 | +6.44% | $1.35 | $1.75 | $1.12 | 57.89M |
| 2026-07-23 | $1.32 | -1.49% | $1.32 | $1.35 | $1.26 | 6.07M |
| 2026-07-22 | $1.34 | -5.63% | $1.41 | $1.41 | $1.30 | 8.41M |
| 2026-07-21 | $1.42 | +2.90% | $1.42 | $1.46 | $1.38 | 4.15M |
| 2026-07-20 | $1.38 | -0.72% | $1.42 | $1.52 | $1.37 | 7.08M |
| 2026-07-17 | $1.39 | -4.79% | $1.40 | $1.44 | $1.32 | 9.66M |
| 2026-07-16 | $1.46 | -6.41% | $1.56 | $1.56 | $1.45 | 6.69M |
| 2026-07-15 | $1.56 | -9.83% | $1.74 | $1.76 | $1.55 | 9.70M |
| 2026-07-14 | $1.73 | +11.61% | $1.55 | $1.82 | $1.54 | 16.59M |
| 2026-07-13 | $1.55 | -1.27% | $1.57 | $1.64 | $1.49 | 8.79M |
| 2026-07-10 | $1.57 | -6.55% | $1.67 | $1.68 | $1.55 | 7.35M |
| 2026-07-09 | $1.68 | -0.59% | $1.68 | $1.87 | $1.64 | 10.43M |
| 2026-07-08 | $1.69 | +15.75% | $1.42 | $1.70 | $1.40 | 12.54M |
| 2026-07-07 | $1.46 | +2.82% | $1.38 | $1.52 | $1.37 | 4.76M |
| 2026-07-06 | $1.42 | -2.07% | $1.47 | $1.49 | $1.30 | 7.35M |
| 2026-07-02 | $1.45 | -1.36% | $1.50 | $1.63 | $1.43 | 5.07M |
| 2026-07-01 | $1.47 | -7.55% | $1.55 | $1.58 | $1.41 | 8.81M |
| 2026-06-30 | $1.59 | -5.92% | $1.69 | $1.72 | $1.54 | 5.88M |
| 2026-06-29 | $1.69 | -1.17% | $1.72 | $1.77 | $1.62 | 7.93M |
| 2026-06-26 | $1.71 | +6.21% | $1.55 | $1.79 | $1.53 | 11.49M |
| 2026-06-25 | $1.61 | -4.17% | $1.66 | $1.72 | $1.54 | 9.15M |
| 2026-06-24 | $1.68 | -1.18% | $1.74 | $1.77 | $1.60 | 8.68M |
| 2026-06-23 | $1.70 | -7.10% | $1.74 | $1.87 | $1.69 | 10.79M |
| 2026-06-22 | $1.83 | +15.82% | $1.58 | $1.88 | $1.47 | 18.10M |
| 2026-06-18 | $1.58 | -4.24% | $1.62 | $1.66 | $1.40 | 20.62M |
| 2026-06-17 | $1.65 | +5.10% | $1.59 | $1.70 | $1.50 | 24.49M |
| 2026-06-16 | $1.57 | +35.34% | $1.20 | $1.58 | $1.17 | 42.83M |
| 2026-06-15 | $1.16 | -4.92% | $1.32 | $1.40 | $1.13 | 23.48M |
| 2026-06-12 | $1.22 | +10.91% | $1.30 | $1.31 | $1.12 | 37.70M |
| 2026-06-11 | $1.10 | +23.60% | $0.93 | $1.17 | $0.93 | 43.93M |
| 2026-06-10 | $0.89 | +26.24% | $0.70 | $0.90 | $0.70 | 23.16M |
| 2026-06-09 | $0.70 | -2.35% | $0.71 | $0.75 | $0.68 | 7.59M |
| 2026-06-08 | $0.72 | -7.08% | $0.79 | $0.79 | $0.70 | 8.66M |
| 2026-06-05 | $0.78 | -2.26% | $0.78 | $0.85 | $0.73 | 12.11M |
| 2026-06-04 | $0.80 | -1.85% | $0.79 | $0.89 | $0.79 | 11.08M |
| 2026-06-03 | $0.81 | -0.49% | $0.80 | $0.82 | $0.74 | 11.05M |
| 2026-06-02 | $0.81 | -3.44% | $0.90 | $0.91 | $0.80 | 18.81M |
| 2026-06-01 | $0.84 | +15.48% | $0.75 | $0.94 | $0.72 | 44.17M |
| 2026-05-29 | $0.73 | -1.35% | $0.75 | $0.82 | $0.69 | 31.62M |
| 2026-05-28 | $0.74 | +26.28% | $0.65 | $0.81 | $0.61 | 107.39M |
| 2026-05-27 | $0.59 | +46.50% | $0.42 | $0.60 | $0.40 | 84.22M |
| 2026-05-26 | $0.40 | +29.03% | $0.47 | $0.51 | $0.38 | 346.27M |