Outlook Therapeutics Inc. (OTLK)
NASDAQ: OTLK
· Real-Time Price · USD
0.90
0.01 (1.33%)
At close: Sep 05, 2025, 11:40 AM
OTLK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 0.92 | 0.92 | 0.82 | 0.89 | 0.89 | 0.00% | 3,610,321 |
| 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 |
| Aug 26, 2025 | 3.39 | 3.39 | 2.68 | 2.70 | 2.70 | -9.09% | 7,771,800 |
| Aug 25, 2025 | 2.72 | 3.01 | 2.68 | 2.97 | 2.97 | 10.82% | 5,944,400 |
| Aug 22, 2025 | 2.46 | 2.70 | 2.38 | 2.68 | 2.68 | 11.20% | 3,711,200 |
| Aug 21, 2025 | 2.40 | 2.41 | 2.11 | 2.41 | 2.41 | 0.84% | 3,807,524 |
| Aug 20, 2025 | 2.59 | 2.63 | 2.32 | 2.39 | 2.39 | -9.13% | 2,758,400 |
| Aug 19, 2025 | 2.92 | 2.95 | 2.62 | 2.63 | 2.63 | -5.05% | 2,359,308 |
| Aug 18, 2025 | 2.60 | 3.02 | 2.60 | 2.77 | 2.77 | 18.38% | 6,117,436 |
| Aug 15, 2025 | 2.50 | 2.50 | 2.22 | 2.34 | 2.34 | -3.70% | 2,694,700 |
| Aug 14, 2025 | 2.03 | 2.46 | 1.95 | 2.43 | 2.43 | 14.08% | 3,158,526 |
| Aug 13, 2025 | 2.10 | 2.24 | 2.06 | 2.13 | 2.13 | 1.91% | 1,654,123 |
| Aug 12, 2025 | 1.98 | 2.19 | 1.94 | 2.09 | 2.09 | 6.63% | 1,740,319 |
| Aug 11, 2025 | 1.94 | 2.01 | 1.92 | 1.96 | 1.96 | 3.16% | 960,500 |
| Aug 8, 2025 | 1.88 | 1.91 | 1.81 | 1.90 | 1.90 | 3.26% | 542,300 |
| Aug 7, 2025 | 1.89 | 1.90 | 1.79 | 1.84 | 1.84 | -2.13% | 818,422 |