Skip to main content
Outlook Therapeutics, Inc. (OTLK)
NASDAQ: OTLK · Real-Time Price · USD
0.448
+0.034 (8.12%)
At close: Mar 9, 2026, 4:00 PM EDT
0.423
-0.025 (-5.56%)
After-hours: Mar 9, 2026, 5:02 PM EDT

Outlook Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.410.450.410.450.458.12%1,643,403
Mar 6, 20260.430.430.400.410.41-4.12%1,873,450
Mar 5, 20260.440.450.420.430.43-1.53%702,628
Mar 4, 20260.420.450.420.440.444.01%772,970
Mar 3, 20260.410.430.400.420.42-0.09%642,560
Mar 2, 20260.420.440.410.420.420.31%452,463
Feb 27, 20260.420.450.420.420.42-2.91%778,848
Feb 26, 20260.450.450.430.430.43-1.46%419,798
Feb 25, 20260.420.460.420.440.446.98%1,055,716
Feb 24, 20260.410.430.400.410.412.75%666,712
Feb 23, 20260.400.440.400.400.40-3.17%1,138,449
Feb 20, 20260.440.450.410.410.41-4.95%1,127,375
Feb 19, 20260.410.450.410.430.436.10%1,126,926
Feb 18, 20260.430.430.390.410.41-3.01%1,254,091
Feb 17, 20260.470.490.420.420.42-13.82%2,224,909
Feb 13, 20260.450.530.440.490.4911.11%3,116,551
Feb 12, 20260.480.490.440.440.44-6.05%1,378,782
Feb 11, 20260.440.470.420.470.4711.52%2,144,968
Feb 10, 20260.400.460.400.420.424.03%1,730,497
Feb 9, 20260.420.430.400.400.40-5.78%1,581,804
Feb 6, 20260.400.440.380.430.4310.10%1,179,420
Feb 5, 20260.400.420.390.390.39-2.50%1,258,363
Feb 4, 20260.450.450.400.400.40-6.98%1,659,494
Feb 3, 20260.440.450.430.430.43-2.27%1,031,149
Feb 2, 20260.430.460.420.440.440.07%836,564
Jan 30, 20260.460.460.430.440.44-4.39%1,512,978
Jan 29, 20260.450.480.420.460.462.47%2,548,555
Jan 28, 20260.500.500.450.450.45-9.73%3,604,512
Jan 27, 20260.510.520.480.500.50-2.09%1,817,777
Jan 26, 20260.520.530.490.510.510.95%2,265,030
Jan 23, 20260.530.530.500.500.50-1.37%2,133,855
Jan 22, 20260.510.540.500.510.510.79%1,816,310
Jan 21, 20260.530.530.500.510.51-2.69%2,611,538
Jan 20, 20260.520.540.500.520.52-4.80%2,168,681
Jan 16, 20260.540.560.520.550.554.60%2,045,652
Jan 15, 20260.540.540.510.520.52-3.30%2,602,313
Jan 14, 20260.560.560.540.540.54-3.81%2,651,070
Jan 13, 20260.580.580.550.560.56-2.23%3,317,302
Jan 12, 20260.590.600.560.570.57-2.68%4,167,706
Jan 9, 20260.610.650.580.590.59-2.37%4,496,859
Jan 8, 20260.560.650.560.600.602.42%6,270,439
Jan 7, 20260.540.630.520.590.5911.43%15,233,290
Jan 6, 20260.550.590.510.530.53-2.41%14,945,764
Jan 5, 20260.680.680.500.540.54-17.79%54,217,580
Jan 2, 20260.640.720.600.660.66-58.23%83,396,373
Dec 31, 20251.621.831.521.581.58-15.28%34,085,570
Dec 30, 20252.002.031.821.871.87-5.81%6,171,098
Dec 29, 20251.851.981.781.981.988.79%5,829,933
Dec 26, 20251.891.951.791.821.82-0.55%4,541,616
Dec 24, 20251.851.881.771.831.83-1.61%2,848,452
Dec 23, 20251.821.921.791.861.861.09%2,981,320
Dec 22, 20252.032.051.681.841.84-8.46%7,264,564
Dec 19, 20252.052.081.792.012.01-2.90%6,024,364
Dec 18, 20252.292.371.842.072.07-8.81%6,674,205
Dec 17, 20252.492.542.242.272.27-8.10%2,974,711
Dec 16, 20252.162.492.162.472.4713.82%3,142,284
Dec 15, 20252.002.261.982.172.179.60%4,019,712
Dec 12, 20252.012.031.911.981.98-1.00%1,803,876
Dec 11, 20252.082.101.972.002.00-4.31%2,171,186
Dec 10, 20252.092.132.032.092.090.48%1,904,995
Dec 9, 20252.012.131.992.082.084.00%2,072,190
Dec 8, 20252.072.091.962.002.00-2.44%1,330,504
Dec 5, 20252.082.091.952.052.05-0.49%2,049,722
Dec 4, 20251.972.101.932.062.064.57%2,371,179
Dec 3, 20251.862.021.851.971.977.65%4,351,621
Dec 2, 20251.881.951.801.831.83-1.61%2,134,451
Dec 1, 20251.781.881.751.861.863.91%1,506,242
Nov 28, 20251.731.831.711.791.796.55%1,418,690
Nov 26, 20251.621.711.511.681.685.00%4,288,733
Nov 25, 20251.841.841.591.601.60-11.11%5,407,878
Nov 24, 20251.922.021.791.801.80-4.26%2,710,645
Nov 21, 20251.891.931.761.881.88-2,166,073
Nov 20, 20251.992.091.851.881.88-4.08%3,463,765
Nov 19, 20251.931.991.841.961.962.62%3,334,740
Nov 18, 20251.802.011.681.911.917.91%7,389,006
Nov 17, 20251.591.961.591.771.7712.74%9,122,467
Nov 14, 20251.501.711.501.571.576.80%7,856,334
Nov 13, 20251.461.831.361.471.4714.84%48,249,839
Nov 12, 20251.251.291.211.281.283.23%426,035
Nov 11, 20251.251.271.221.241.24-1.59%355,866
Nov 10, 20251.221.291.211.261.265.88%576,389
Nov 7, 20251.181.211.131.191.190.85%507,631
Nov 6, 20251.261.261.161.181.18-5.60%799,610
Nov 5, 20251.211.291.211.251.253.31%528,319
Nov 4, 20251.271.301.211.211.21-6.92%629,822
Nov 3, 20251.301.311.231.301.303.17%688,577
Oct 31, 20251.231.301.221.261.261.61%445,017
Oct 30, 20251.291.301.231.241.24-3.13%734,386
Oct 29, 20251.311.331.261.281.28-3.76%775,699
Oct 28, 20251.341.371.321.331.33-0.75%510,865
Oct 27, 20251.421.431.321.341.34-3.60%958,830
Oct 24, 20251.321.421.301.391.396.92%1,206,055
Oct 23, 20251.341.341.281.301.30-2.99%941,443
Oct 22, 20251.401.421.301.341.34-4.96%1,421,142
Oct 21, 20251.411.471.381.411.41-4.73%824,248
Oct 20, 20251.351.481.351.481.4812.98%1,683,669
Oct 17, 20251.321.391.271.311.31-2.24%1,264,725
Oct 16, 20251.441.441.311.341.34-8.22%2,465,446
Oct 15, 20251.531.541.401.461.461.39%2,930,077
Oct 14, 20251.321.451.301.441.449.92%1,782,265