Outlook Therapeutics Inc. (OTLK)
1.39
0.00 (0.00%)
At close: Apr 15, 2025, 3:59 PM
1.32
-4.64%
After-hours: Apr 15, 2025, 07:21 PM EDT
Outlook Therapeutics Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 1.38 | 1.38 | 1.46 | 1.46 | 1.32 | 1.32 | 1.39 | 1.39 | 0.72% | 360,152 |
| Apr 11, 2025 | 1.27 | 1.27 | 1.39 | 1.39 | 1.20 | 1.20 | 1.38 | 1.38 | 11.29% | 493,195 |
| Apr 10, 2025 | 1.21 | 1.21 | 1.27 | 1.27 | 1.16 | 1.16 | 1.24 | 1.24 | 3.33% | 250,677 |
| Apr 9, 2025 | 1.16 | 1.16 | 1.26 | 1.26 | 1.10 | 1.10 | 1.20 | 1.20 | 3.45% | 628,300 |
| Apr 8, 2025 | 1.30 | 1.30 | 1.31 | 1.31 | 1.12 | 1.12 | 1.16 | 1.16 | 1.75% | 818,741 |
| Apr 7, 2025 | 1.14 | 1.14 | 1.19 | 1.19 | 1.06 | 1.06 | 1.14 | 1.14 | -5.00% | 452,345 |
| Apr 4, 2025 | 1.19 | 1.19 | 1.21 | 1.21 | 1.11 | 1.11 | 1.20 | 1.20 | -0.83% | 372,605 |
| Apr 3, 2025 | 1.19 | 1.19 | 1.26 | 1.26 | 1.18 | 1.18 | 1.21 | 1.21 | -3.20% | 247,800 |
| Apr 2, 2025 | 1.20 | 1.20 | 1.31 | 1.31 | 1.19 | 1.19 | 1.25 | 1.25 | 2.46% | 262,000 |
| Apr 1, 2025 | 1.21 | 1.21 | 1.26 | 1.26 | 1.15 | 1.15 | 1.22 | 1.22 | 0.00% | 332,800 |
| Mar 31, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.19 | 1.19 | 1.22 | 1.22 | -7.58% | 488,828 |
| Mar 28, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.31 | 1.31 | 1.32 | 1.32 | -5.71% | 284,864 |
| Mar 27, 2025 | 1.31 | 1.31 | 1.41 | 1.41 | 1.25 | 1.25 | 1.40 | 1.40 | 8.53% | 268,845 |
| Mar 26, 2025 | 1.37 | 1.37 | 1.40 | 1.40 | 1.26 | 1.26 | 1.29 | 1.29 | -7.86% | 421,800 |
| Mar 25, 2025 | 1.48 | 1.48 | 1.49 | 1.49 | 1.35 | 1.35 | 1.40 | 1.40 | -6.67% | 490,818 |
| Mar 24, 2025 | 1.51 | 1.51 | 1.55 | 1.55 | 1.24 | 1.24 | 1.50 | 1.50 | -0.66% | 1,269,000 |
| Mar 21, 2025 | 1.47 | 1.47 | 1.53 | 1.53 | 1.47 | 1.47 | 1.51 | 1.51 | 2.03% | 683,200 |
| Mar 20, 2025 | 1.47 | 1.47 | 1.54 | 1.54 | 1.47 | 1.47 | 1.48 | 1.48 | 0.68% | 173,500 |
| Mar 19, 2025 | 1.49 | 1.49 | 1.52 | 1.52 | 1.46 | 1.46 | 1.47 | 1.47 | -1.34% | 296,800 |
| Mar 18, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.43 | 1.43 | 1.49 | 1.49 | -3.25% | 302,447 |
| Mar 17, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.51 | 1.51 | 1.54 | 1.54 | -1.91% | 289,011 |
| Mar 14, 2025 | 1.50 | 1.50 | 1.57 | 1.57 | 1.50 | 1.50 | 1.57 | 1.57 | 6.08% | 351,284 |
| Mar 13, 2025 | 1.51 | 1.51 | 1.54 | 1.54 | 1.46 | 1.46 | 1.48 | 1.48 | -3.90% | 189,300 |
| Mar 12, 2025 | 1.45 | 1.45 | 1.56 | 1.56 | 1.42 | 1.42 | 1.54 | 1.54 | 2.67% | 260,406 |
| Mar 11, 2025 | 1.41 | 1.41 | 1.51 | 1.51 | 1.38 | 1.38 | 1.50 | 1.50 | 6.38% | 256,900 |
| Mar 10, 2025 | 1.48 | 1.48 | 1.50 | 1.50 | 1.40 | 1.40 | 1.41 | 1.41 | -5.37% | 238,220 |
| Mar 7, 2025 | 1.51 | 1.51 | 1.52 | 1.52 | 1.46 | 1.46 | 1.49 | 1.49 | -1.32% | 225,803 |
| Mar 6, 2025 | 1.48 | 1.48 | 1.53 | 1.53 | 1.48 | 1.48 | 1.51 | 1.51 | 0.67% | 263,250 |
| Mar 5, 2025 | 1.50 | 1.50 | 1.56 | 1.56 | 1.47 | 1.47 | 1.50 | 1.50 | 2.04% | 433,408 |
| Mar 4, 2025 | 1.42 | 1.42 | 1.52 | 1.52 | 1.36 | 1.36 | 1.47 | 1.47 | 3.52% | 272,334 |
| Mar 3, 2025 | 1.56 | 1.56 | 1.57 | 1.57 | 1.42 | 1.42 | 1.42 | 1.42 | -5.33% | 702,290 |
| Feb 28, 2025 | 1.39 | 1.39 | 1.59 | 1.59 | 1.32 | 1.32 | 1.50 | 1.50 | 8.70% | 1,317,291 |
| Feb 27, 2025 | 1.49 | 1.49 | 1.50 | 1.50 | 1.36 | 1.36 | 1.38 | 1.38 | -8.00% | 469,500 |
| Feb 26, 2025 | 1.49 | 1.49 | 1.54 | 1.54 | 1.44 | 1.44 | 1.50 | 1.50 | 1.35% | 397,100 |
| Feb 25, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.44 | 1.44 | 1.48 | 1.48 | -2.63% | 412,100 |
| Feb 24, 2025 | 1.56 | 1.56 | 1.57 | 1.57 | 1.48 | 1.48 | 1.52 | 1.52 | -2.56% | 501,980 |
| Feb 21, 2025 | 1.66 | 1.66 | 1.68 | 1.68 | 1.53 | 1.53 | 1.56 | 1.56 | -4.88% | 753,935 |
| Feb 20, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.60 | 1.60 | 1.64 | 1.64 | -3.53% | 435,724 |
| Feb 19, 2025 | 1.70 | 1.70 | 1.71 | 1.71 | 1.62 | 1.62 | 1.70 | 1.70 | -0.58% | 381,733 |
| Feb 18, 2025 | 1.85 | 1.85 | 1.88 | 1.88 | 1.58 | 1.58 | 1.71 | 1.71 | -8.56% | 697,589 |
| Feb 14, 2025 | 1.88 | 1.88 | 1.99 | 1.99 | 1.83 | 1.83 | 1.87 | 1.87 | 1.63% | 735,967 |
| Feb 13, 2025 | 1.74 | 1.74 | 1.85 | 1.85 | 1.68 | 1.68 | 1.84 | 1.84 | 5.75% | 406,037 |
| Feb 12, 2025 | 1.65 | 1.65 | 1.76 | 1.76 | 1.61 | 1.61 | 1.74 | 1.74 | 4.19% | 589,351 |
| Feb 11, 2025 | 1.63 | 1.63 | 1.69 | 1.69 | 1.59 | 1.59 | 1.67 | 1.67 | -1.18% | 422,937 |
| Feb 10, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.61 | 1.61 | 1.69 | 1.69 | -1.17% | 662,069 |
| Feb 7, 2025 | 1.74 | 1.74 | 1.78 | 1.78 | 1.66 | 1.66 | 1.71 | 1.71 | -1.16% | 430,069 |
| Feb 6, 2025 | 1.72 | 1.72 | 1.79 | 1.79 | 1.67 | 1.67 | 1.73 | 1.73 | -1.70% | 674,200 |
| Feb 5, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.65 | 1.65 | 1.76 | 1.76 | -3.83% | 803,393 |
| Feb 4, 2025 | 1.88 | 1.88 | 1.92 | 1.92 | 1.82 | 1.82 | 1.83 | 1.83 | -1.08% | 594,000 |
| Feb 3, 2025 | 1.97 | 1.97 | 1.99 | 1.99 | 1.79 | 1.79 | 1.85 | 1.85 | -10.19% | 1,401,700 |