Outlook Therapeutics Inc. (OTLK)
NASDAQ: OTLK
· Real-Time Price · USD
1.06
-0.01 (-0.93%)
At close: Oct 03, 2025, 3:59 PM
1.06
0.08%
After-hours: Oct 03, 2025, 06:56 PM EDT
OTLK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 1.08 | 1.12 | 1.06 | 1.06 | 1.06 | -0.93% | 1,701,228 |
| Oct 2, 2025 | 1.04 | 1.13 | 1.04 | 1.07 | 1.07 | 2.88% | 2,030,304 |
| Oct 1, 2025 | 1.05 | 1.09 | 1.04 | 1.04 | 1.04 | -1.89% | 2,280,020 |
| Sep 30, 2025 | 1.08 | 1.11 | 1.04 | 1.06 | 1.06 | 0.00% | 2,608,500 |
| Sep 29, 2025 | 1.15 | 1.19 | 1.04 | 1.06 | 1.06 | 9.28% | 13,312,333 |
| Sep 26, 2025 | 0.97 | 0.99 | 0.94 | 0.97 | 0.97 | 0.00% | 912,073 |
| Sep 25, 2025 | 0.96 | 0.99 | 0.93 | 0.97 | 0.97 | -2.02% | 1,582,645 |
| Sep 24, 2025 | 1.00 | 1.00 | 0.97 | 0.99 | 0.99 | 2.06% | 848,441 |
| 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 |
Page 1 of 118