Skip to main content
Outlook Therapeutics, Inc. (OTLK)
NASDAQ: OTLK · Real-Time Price · USD
2.050
-0.010 (-0.49%)
At close: Dec 5, 2025, 4:00 PM EST
2.040
-0.010 (-0.49%)
After-hours: Dec 5, 2025, 7:53 PM EST

Outlook Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.082.091.952.052.05-0.49%1,999,916
Dec 4, 20251.972.101.932.062.064.57%2,342,114
Dec 3, 20251.862.021.851.971.977.65%4,300,169
Dec 2, 20251.881.951.801.831.83-1.61%1,994,585
Dec 1, 20251.781.881.751.861.863.91%1,482,140
Nov 28, 20251.731.831.711.791.796.55%1,399,514
Nov 26, 20251.621.711.511.681.685.00%4,276,333
Nov 25, 20251.841.841.591.601.60-11.11%5,313,038
Nov 24, 20251.922.021.791.801.80-4.26%2,693,940
Nov 21, 20251.891.931.761.881.88-2,149,558
Nov 20, 20251.992.091.851.881.88-4.08%3,462,239
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
Oct 13, 20251.221.411.221.311.319.17%3,201,291
Oct 10, 20251.231.291.181.201.20-2.44%1,477,891
Oct 9, 20251.281.301.201.231.23-2.38%2,152,919
Oct 8, 20251.151.291.141.261.267.69%3,059,539
Oct 7, 20251.101.181.081.171.177.34%3,661,497
Oct 6, 20251.041.111.041.091.092.83%1,091,100
Oct 3, 20251.081.121.061.061.06-0.93%1,705,302
Oct 2, 20251.041.131.041.071.072.88%2,030,304
Oct 1, 20251.051.091.041.041.04-1.89%2,280,020
Sep 30, 20251.081.111.041.061.06-2,608,471
Sep 29, 20251.151.191.041.061.069.27%13,312,333
Sep 26, 20250.970.990.940.970.97-0.39%912,073
Sep 25, 20250.960.990.930.970.97-1.48%1,582,645
Sep 24, 20251.001.000.970.990.991.78%848,441
Sep 23, 20250.940.980.940.970.970.33%523,459
Sep 22, 20250.951.000.930.970.970.52%1,209,843
Sep 19, 20250.991.020.960.960.96-2.73%1,449,476
Sep 18, 20251.031.050.980.990.99-2.94%1,625,382
Sep 17, 20251.051.081.021.021.02-5.56%1,270,296
Sep 16, 20251.031.091.021.081.082.86%1,293,256
Sep 15, 20251.051.161.031.051.050.96%3,476,877
Sep 12, 20251.101.181.021.041.04-4.59%5,524,375
Sep 11, 20251.101.191.041.091.099.00%5,755,298
Sep 10, 20250.911.010.911.001.007.94%2,625,688
Sep 9, 20250.950.970.900.930.93-2.04%1,478,718
Sep 8, 20250.920.980.910.950.951.14%2,081,482
Sep 5, 20250.880.980.860.940.945.27%4,372,167
Sep 4, 20250.920.920.820.890.89-0.20%3,640,694
Sep 3, 20250.920.920.820.890.892.29%5,272,505
Sep 2, 20250.890.970.860.870.872.22%7,713,824
Aug 29, 20251.041.070.840.850.85-21.91%18,308,272
Aug 28, 20250.791.220.791.091.09-54.11%62,652,942
Aug 27, 20252.792.792.212.382.38-12.04%10,252,014
Aug 26, 20253.393.392.682.702.70-9.09%7,771,798
Aug 25, 20252.723.012.682.972.9710.82%5,944,364
Aug 22, 20252.462.702.382.682.6811.20%3,711,185
Aug 21, 20252.402.412.112.412.410.84%3,807,524
Aug 20, 20252.592.632.322.392.39-9.13%2,758,390
Aug 19, 20252.922.952.622.632.63-5.05%2,359,308
Aug 18, 20252.603.022.602.772.7718.38%6,117,436
Aug 15, 20252.502.502.222.342.34-3.70%2,694,690
Aug 14, 20252.032.461.952.432.4314.08%3,158,526
Aug 13, 20252.102.242.062.132.131.91%1,654,123
Aug 12, 20251.982.191.942.092.096.63%1,740,319
Aug 11, 20251.942.011.921.961.963.16%960,456
Aug 8, 20251.881.911.811.901.903.26%542,264
Aug 7, 20251.891.901.791.841.84-2.13%818,422
Aug 6, 20251.982.001.851.881.88-6.00%1,504,055
Aug 5, 20252.042.051.972.002.00-0.50%672,146
Aug 4, 20251.962.051.902.012.014.15%1,154,482
Aug 1, 20251.951.961.861.931.93-1.53%669,878
Jul 31, 20252.052.051.951.961.96-4.39%893,629
Jul 30, 20252.002.141.982.052.054.06%1,272,090
Jul 29, 20252.002.021.921.971.97-1.99%493,232
Jul 28, 20252.102.121.982.012.01-1.47%519,622
Jul 25, 20252.022.051.982.042.042.00%538,253
Jul 24, 20252.122.121.982.002.00-3.85%826,960
Jul 23, 20252.102.112.062.082.08-693,874
Jul 22, 20252.102.112.042.082.080.97%560,039
Jul 21, 20252.192.192.022.062.06-5.50%996,606
Jul 18, 20252.362.372.132.182.18-5.63%862,080
Jul 17, 20252.412.452.162.312.31-4.15%1,455,892