Outlook Therapeutics, Inc. (OTLK)

NASDAQ: OTLK · Real-Time Price · USD

1.710

+0.100 (6.21%)

At close: Jun 26, 2026, 4:00 PM EDT

1.696

-0.014 (-0.82%)

After-hours: Jun 26, 2026, 7:59 PM EDT

Outlook Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 28, 2026	0.29	0.29	0.25	0.26	0.26	-8.04%	5,025,791
Apr 27, 2026	0.32	0.32	0.29	0.29	0.29	-9.55%	3,920,617
Apr 24, 2026	0.29	0.32	0.28	0.32	0.32	9.83%	4,091,113
Apr 23, 2026	0.29	0.29	0.27	0.29	0.29	-1.14%	4,089,833
Apr 22, 2026	0.29	0.31	0.28	0.29	0.29	-9.14%	9,213,788
Apr 21, 2026	0.39	0.39	0.30	0.32	0.32	-13.68%	9,960,978
Apr 20, 2026	0.34	0.39	0.33	0.37	0.37	19.66%	9,059,979
Apr 17, 2026	0.27	0.32	0.27	0.31	0.31	14.35%	4,673,470
Apr 16, 2026	0.29	0.29	0.26	0.27	0.27	-0.95%	2,310,399
Apr 15, 2026	0.25	0.28	0.25	0.27	0.27	7.91%	2,789,123
Apr 14, 2026	0.26	0.26	0.24	0.25	0.25	-0.55%	2,648,819
Apr 13, 2026	0.24	0.27	0.23	0.25	0.25	2.17%	2,085,232
Apr 10, 2026	0.23	0.25	0.22	0.25	0.25	12.06%	2,153,949
Apr 9, 2026	0.25	0.25	0.21	0.22	0.22	-11.16%	4,741,405
Apr 8, 2026	0.22	0.29	0.21	0.25	0.25	17.42%	17,524,385
Apr 7, 2026	0.21	0.22	0.18	0.21	0.21	6.18%	8,808,024
Apr 6, 2026	0.21	0.22	0.20	0.20	0.20	-8.40%	2,654,144
Apr 2, 2026	0.20	0.22	0.19	0.22	0.22	4.29%	1,469,209
Apr 1, 2026	0.20	0.21	0.20	0.21	0.21	2.04%	1,502,144
Mar 31, 2026	0.20	0.22	0.20	0.21	0.21	2.39%	2,805,768
Mar 30, 2026	0.21	0.21	0.19	0.20	0.20	-3.41%	4,616,980
Mar 27, 2026	0.21	0.22	0.20	0.21	0.21	-0.90%	1,930,715
Mar 26, 2026	0.21	0.23	0.20	0.21	0.21	0.96%	4,409,172
Mar 25, 2026	0.20	0.22	0.20	0.21	0.21	5.00%	6,177,893
Mar 24, 2026	0.22	0.22	0.16	0.20	0.20	-38.06%	24,207,723
Mar 23, 2026	0.35	0.35	0.32	0.32	0.32	-8.91%	2,282,611
Mar 20, 2026	0.34	0.37	0.34	0.35	0.35	4.43%	1,785,939
Mar 19, 2026	0.36	0.37	0.29	0.34	0.34	-3.94%	1,939,973
Mar 18, 2026	0.39	0.40	0.35	0.35	0.35	-11.55%	2,121,198
Mar 17, 2026	0.38	0.40	0.36	0.40	0.40	12.45%	1,739,943
Mar 16, 2026	0.40	0.41	0.34	0.35	0.35	-10.69%	3,417,213
Mar 13, 2026	0.43	0.43	0.39	0.39	0.39	-6.41%	1,957,246
Mar 12, 2026	0.42	0.43	0.41	0.42	0.42	-3.02%	814,082
Mar 11, 2026	0.45	0.45	0.43	0.43	0.43	-2.45%	663,652
Mar 10, 2026	0.43	0.46	0.43	0.45	0.45	-0.58%	789,030
Mar 9, 2026	0.41	0.45	0.41	0.45	0.45	8.12%	1,674,222
Mar 6, 2026	0.43	0.43	0.40	0.41	0.41	-4.12%	1,927,643
Mar 5, 2026	0.44	0.45	0.42	0.43	0.43	-1.53%	846,809
Mar 4, 2026	0.42	0.45	0.42	0.44	0.44	4.01%	786,505
Mar 3, 2026	0.41	0.43	0.40	0.42	0.42	-0.09%	646,031
Mar 2, 2026	0.42	0.44	0.41	0.42	0.42	0.31%	455,372
Feb 27, 2026	0.42	0.45	0.42	0.42	0.42	-2.91%	799,750
Feb 26, 2026	0.45	0.45	0.43	0.43	0.43	-1.46%	427,786
Feb 25, 2026	0.42	0.46	0.42	0.44	0.44	6.98%	1,057,584
Feb 24, 2026	0.41	0.43	0.40	0.41	0.41	2.75%	670,715
Feb 23, 2026	0.40	0.44	0.40	0.40	0.40	-3.17%	1,146,361
Feb 20, 2026	0.44	0.45	0.41	0.41	0.41	-4.95%	1,133,770
Feb 19, 2026	0.41	0.45	0.41	0.43	0.43	6.10%	1,133,482
Feb 18, 2026	0.43	0.43	0.39	0.41	0.41	-3.01%	1,264,455
Feb 17, 2026	0.47	0.49	0.42	0.42	0.42	-13.82%	2,273,875
Feb 13, 2026	0.45	0.53	0.44	0.49	0.49	11.11%	3,117,402
Feb 12, 2026	0.48	0.49	0.44	0.44	0.44	-6.05%	1,382,230
Feb 11, 2026	0.44	0.47	0.42	0.47	0.47	11.52%	2,180,725
Feb 10, 2026	0.40	0.46	0.40	0.42	0.42	4.03%	1,730,802
Feb 9, 2026	0.42	0.43	0.40	0.40	0.40	-5.78%	1,584,512
Feb 6, 2026	0.40	0.44	0.38	0.43	0.43	10.10%	1,204,175
Feb 5, 2026	0.40	0.42	0.39	0.39	0.39	-2.50%	1,265,195
Feb 4, 2026	0.45	0.45	0.40	0.40	0.40	-6.98%	1,659,494
Feb 3, 2026	0.44	0.45	0.43	0.43	0.43	-2.27%	1,031,149