Outlook Therapeutics Inc. (OTLK)
NASDAQ: OTLK
· Real-Time Price · USD
0.97
-0.02 (-1.87%)
At close: Sep 25, 2025, 3:59 PM
0.96
-1.42%
After-hours: Sep 25, 2025, 07:34 PM EDT
OTLK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 1.00 | 1.00 | 0.97 | 0.99 | 0.99 | 2.06% | 661,553 |
| Sep 23, 2025 | 0.94 | 0.98 | 0.94 | 0.97 | 0.97 | 0.00% | 523,500 |
| Sep 22, 2025 | 0.95 | 1.00 | 0.93 | 0.97 | 0.97 | 1.04% | 1,209,843 |
| Sep 19, 2025 | 0.99 | 1.02 | 0.96 | 0.96 | 0.96 | -3.03% | 1,449,500 |
| Sep 18, 2025 | 1.03 | 1.05 | 0.98 | 0.99 | 0.99 | -2.94% | 1,625,400 |
| Sep 17, 2025 | 1.05 | 1.08 | 1.02 | 1.02 | 1.02 | -5.56% | 1,270,300 |
| Sep 16, 2025 | 1.03 | 1.09 | 1.02 | 1.08 | 1.08 | 2.86% | 1,293,300 |
| Sep 15, 2025 | 1.05 | 1.16 | 1.02 | 1.05 | 1.05 | 0.96% | 3,476,900 |
| Sep 12, 2025 | 1.10 | 1.18 | 1.02 | 1.04 | 1.04 | -4.59% | 5,524,400 |
| Sep 11, 2025 | 1.10 | 1.19 | 1.04 | 1.09 | 1.09 | 9.00% | 5,755,300 |
| Sep 10, 2025 | 0.91 | 1.01 | 0.91 | 1.00 | 1.00 | 7.53% | 2,625,700 |
| Sep 9, 2025 | 0.95 | 0.96 | 0.90 | 0.93 | 0.93 | -2.11% | 1,478,718 |
| Sep 8, 2025 | 0.92 | 0.98 | 0.91 | 0.95 | 0.95 | 1.06% | 2,081,500 |
| Sep 5, 2025 | 0.88 | 0.98 | 0.86 | 0.94 | 0.94 | 5.62% | 4,372,200 |
| Sep 4, 2025 | 0.92 | 0.92 | 0.82 | 0.89 | 0.89 | 0.00% | 3,640,700 |
| Sep 3, 2025 | 0.92 | 0.92 | 0.82 | 0.89 | 0.89 | 2.30% | 5,272,505 |
| Sep 2, 2025 | 0.89 | 0.97 | 0.86 | 0.87 | 0.87 | 2.35% | 7,713,824 |
| Aug 29, 2025 | 1.04 | 1.07 | 0.84 | 0.85 | 0.85 | -22.02% | 18,308,300 |
| Aug 28, 2025 | 0.79 | 1.22 | 0.79 | 1.09 | 1.09 | -54.20% | 62,652,942 |
| Aug 27, 2025 | 2.79 | 2.79 | 2.21 | 2.38 | 2.38 | -11.85% | 10,252,014 |