Outlook Therapeutics, Inc. - Common Stock (OTLK)
2.4100
+0.1400 (6.17%)
NASDAQ · Last Trade: Jul 16th, 7:25 PM EDT
Historical Prices For Outlook Therapeutics, Inc. - Common Stock (OTLK)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/16/2025 | 2.32 | 2.42 | 2.26 | 2.41 | 684,739 | 2.41 |
| 7/15/2025 | 2.37 | 2.39 | 2.23 | 2.27 | 848,837 | 2.27 |
| 7/14/2025 | 2.07 | 2.35 | 1.95 | 2.32 | 1,226,972 | 2.32 |
| 7/11/2025 | 2.03 | 2.21 | 2.01 | 2.07 | 1,585,199 | 2.07 |
| 7/10/2025 | 1.97 | 2.03 | 1.92 | 2.02 | 923,988 | 2.02 |
| 7/09/2025 | 1.90 | 1.97 | 1.86 | 1.95 | 743,246 | 1.95 |
| 7/08/2025 | 1.88 | 1.93 | 1.84 | 1.89 | 616,893 | 1.89 |
| 7/07/2025 | 1.80 | 2.00 | 1.80 | 1.86 | 1,434,947 | 1.86 |
| 7/03/2025 | 1.74 | 1.81 | 1.71 | 1.78 | 595,797 | 1.78 |
| 7/02/2025 | 1.60 | 1.75 | 1.57 | 1.71 | 984,296 | 1.71 |
| 7/01/2025 | 1.62 | 1.65 | 1.55 | 1.58 | 674,430 | 1.58 |
| 6/30/2025 | 1.65 | 1.69 | 1.60 | 1.60 | 595,533 | 1.60 |
| 6/27/2025 | 1.75 | 1.80 | 1.60 | 1.60 | 2,905,357 | 1.60 |
| 6/26/2025 | 1.80 | 1.90 | 1.74 | 1.75 | 568,556 | 1.75 |
| 6/25/2025 | 1.77 | 2.04 | 1.75 | 1.80 | 2,272,434 | 1.80 |
| 6/24/2025 | 1.71 | 1.78 | 1.69 | 1.77 | 185,287 | 1.77 |
| 6/23/2025 | 1.68 | 1.73 | 1.65 | 1.68 | 330,881 | 1.68 |
| 6/20/2025 | 1.72 | 1.73 | 1.66 | 1.71 | 354,211 | 1.71 |
| 6/18/2025 | 1.70 | 1.74 | 1.65 | 1.68 | 466,429 | 1.68 |
| 6/17/2025 | 1.77 | 1.77 | 1.68 | 1.69 | 448,773 | 1.69 |
| 6/16/2025 | 1.84 | 1.84 | 1.74 | 1.77 | 482,631 | 1.77 |
| 6/13/2025 | 1.80 | 1.84 | 1.78 | 1.82 | 302,642 | 1.82 |
| 6/12/2025 | 1.79 | 1.87 | 1.69 | 1.84 | 948,790 | 1.84 |
| 6/11/2025 | 1.85 | 1.87 | 1.79 | 1.79 | 522,725 | 1.79 |
| 6/10/2025 | 1.90 | 1.90 | 1.76 | 1.83 | 1,105,606 | 1.83 |
| 6/09/2025 | 1.94 | 1.94 | 1.85 | 1.90 | 612,253 | 1.90 |
| 6/06/2025 | 1.88 | 1.95 | 1.85 | 1.90 | 664,314 | 1.90 |
| 6/05/2025 | 1.90 | 1.97 | 1.81 | 1.87 | 859,894 | 1.87 |
| 6/04/2025 | 1.84 | 1.91 | 1.78 | 1.91 | 704,841 | 1.91 |
| 6/03/2025 | 1.80 | 1.94 | 1.75 | 1.85 | 923,723 | 1.85 |
| 6/02/2025 | 1.89 | 1.90 | 1.74 | 1.77 | 1,799,734 | 1.77 |
| 5/30/2025 | 1.76 | 1.90 | 1.74 | 1.84 | 1,205,337 | 1.84 |
| 5/29/2025 | 1.66 | 1.82 | 1.60 | 1.80 | 1,364,094 | 1.80 |
| 5/28/2025 | 1.61 | 1.63 | 1.55 | 1.63 | 215,441 | 1.63 |
| 5/27/2025 | 1.65 | 1.70 | 1.57 | 1.61 | 763,621 | 1.61 |
| 5/23/2025 | 1.55 | 1.73 | 1.47 | 1.60 | 1,861,742 | 1.60 |
| 5/22/2025 | 1.60 | 1.67 | 1.55 | 1.64 | 775,889 | 1.64 |
| 5/21/2025 | 1.67 | 1.73 | 1.59 | 1.63 | 890,217 | 1.63 |
| 5/20/2025 | 1.74 | 1.78 | 1.66 | 1.70 | 598,499 | 1.70 |
| 5/19/2025 | 1.73 | 1.77 | 1.67 | 1.76 | 621,595 | 1.76 |
| 5/16/2025 | 1.70 | 1.80 | 1.65 | 1.75 | 320,957 | 1.75 |
| 5/15/2025 | 1.74 | 1.79 | 1.62 | 1.68 | 305,447 | 1.68 |
| 5/14/2025 | 2.03 | 2.03 | 1.72 | 1.75 | 932,558 | 1.75 |
| 5/13/2025 | 1.59 | 2.04 | 1.57 | 2.03 | 1,771,833 | 2.03 |
| 5/12/2025 | 1.55 | 1.63 | 1.53 | 1.59 | 754,984 | 1.59 |
| 5/09/2025 | 1.44 | 1.54 | 1.43 | 1.53 | 206,020 | 1.53 |
| 5/08/2025 | 1.41 | 1.47 | 1.35 | 1.44 | 165,861 | 1.44 |
| 5/07/2025 | 1.43 | 1.50 | 1.36 | 1.41 | 350,313 | 1.41 |
| 5/06/2025 | 1.52 | 1.54 | 1.42 | 1.43 | 287,969 | 1.43 |
| 5/05/2025 | 1.56 | 1.60 | 1.54 | 1.55 | 201,595 | 1.55 |
| 5/02/2025 | 1.61 | 1.62 | 1.52 | 1.55 | 229,103 | 1.55 |
| 5/01/2025 | 1.57 | 1.59 | 1.53 | 1.57 | 212,733 | 1.57 |
| 4/30/2025 | 1.54 | 1.61 | 1.52 | 1.57 | 326,773 | 1.57 |
| 4/29/2025 | 1.48 | 1.57 | 1.48 | 1.56 | 316,215 | 1.56 |
| 4/28/2025 | 1.53 | 1.53 | 1.45 | 1.48 | 202,452 | 1.48 |
| 4/25/2025 | 1.57 | 1.58 | 1.51 | 1.53 | 213,407 | 1.53 |
| 4/24/2025 | 1.55 | 1.58 | 1.52 | 1.55 | 212,800 | 1.55 |
| 4/23/2025 | 1.54 | 1.68 | 1.50 | 1.55 | 431,024 | 1.55 |
| 4/22/2025 | 1.47 | 1.53 | 1.43 | 1.50 | 296,630 | 1.50 |
| 4/21/2025 | 1.45 | 1.51 | 1.40 | 1.47 | 227,222 | 1.47 |
| 4/17/2025 | 1.37 | 1.49 | 1.36 | 1.45 | 307,097 | 1.45 |