NASDAQ : OTLK
Outlook Therapeutics, Inc. — Price history
Healthcare · Biotechnology · United States
Last price 0.4935 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 120.14M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Outlook Therapeutics, Inc. (OTLK) closed at 0.4692 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 0.4691 | 0.4817 | 0.4457 | 0.4692 | 2,278,913 | +0.23% |
| 2026-10-30 | 0.49 | 0.493 | 0.45 | 0.4681 | 4,794,518 | -5.15% |
| 2026-10-29 | 0.5292 | 0.5388 | 0.48 | 0.4935 | 7,059,523 | -9.43% |
| 2026-10-28 | 0.53 | 0.5469 | 0.5212 | 0.5449 | 2,140,816 | +2.85% |
| 2026-10-27 | 0.5222 | 0.5413 | 0.505 | 0.5298 | 3,262,604 | +3.21% |
| 2026-10-26 | 0.512 | 0.5292 | 0.4872 | 0.5133 | 2,529,683 | -1.16% |
| 2026-10-23 | 0.5571 | 0.56 | 0.5113 | 0.5193 | 3,082,822 | -7.84% |
| 2026-10-22 | 0.5627 | 0.5999 | 0.5444 | 0.5635 | 4,395,784 | +0.39% |
| 2026-10-21 | 0.529 | 0.57 | 0.5269 | 0.5613 | 2,996,944 | +7.94% |
| 2026-10-20 | 0.5 | 0.6 | 0.5 | 0.52 | 3,311,830 | +5.48% |
| 2026-10-19 | 0.4903 | 0.5217 | 0.4809 | 0.493 | 2,626,023 | +0.98% |
| 2026-10-16 | 0.52 | 0.5326 | 0.485 | 0.4882 | 3,117,273 | -2.36% |
| 2026-10-15 | 0.4881 | 0.5099 | 0.4379 | 0.5 | 5,349,576 | +6.34% |
| 2026-10-14 | 0.5571 | 0.5651 | 0.47 | 0.4702 | 9,641,776 | -16.60% |
| 2026-10-13 | 0.5788 | 0.5812 | 0.551 | 0.5638 | 3,251,170 | -3.64% |
| 2026-10-12 | 0.599 | 0.6 | 0.57 | 0.5851 | 2,310,244 | -2.30% |
| 2026-10-09 | 0.5675 | 0.605 | 0.5557 | 0.5989 | 3,685,016 | +6.19% |
| 2026-10-08 | 0.58 | 0.5898 | 0.5506 | 0.564 | 4,002,270 | -4.41% |
| 2026-10-07 | 0.6023 | 0.6066 | 0.58 | 0.59 | 4,235,060 | +3.15% |
| 2026-10-06 | 0.6 | 0.62 | 0.572 | 0.572 | 3,164,191 | -3.95% |
| 2026-10-05 | 0.6 | 0.6101 | 0.58 | 0.5955 | 4,687,733 | +0.42% |
| 2026-10-02 | 0.59 | 0.6067 | 0.5723 | 0.593 | 5,619,583 | +3.13% |
| 2026-10-01 | 0.58 | 0.5904 | 0.5314 | 0.575 | 7,068,830 | +0.26% |
| 2026-09-30 | 0.6257 | 0.6347 | 0.5729 | 0.5735 | 9,011,677 | -8.34% |
| 2026-09-29 | 0.63 | 0.6359 | 0.6118 | 0.6257 | 4,583,135 | +0.74% |
| 2026-09-28 | 0.63 | 0.6379 | 0.6005 | 0.6211 | 6,098,392 | -2.88% |
| 2026-09-25 | 0.6551 | 0.6705 | 0.636 | 0.6395 | 2,936,198 | -2.49% |
| 2026-09-24 | 0.66 | 0.6798 | 0.6411 | 0.6558 | 2,780,153 | -0.89% |
| 2026-09-23 | 0.7045 | 0.7045 | 0.6617 | 0.6617 | 2,932,303 | -4.96% |
| 2026-09-22 | 0.6863 | 0.7137 | 0.6766 | 0.6962 | 2,864,500 | +1.44% |
| 2026-09-21 | 0.6853 | 0.695 | 0.6527 | 0.6863 | 2,877,699 | +5.16% |
| 2026-09-18 | 0.7 | 0.7 | 0.6526 | 0.6526 | 5,621,989 | -4.17% |
| 2026-09-17 | 0.6952 | 0.71 | 0.6775 | 0.681 | 2,809,949 | +0.61% |
| 2026-09-16 | 0.675 | 0.7361 | 0.662 | 0.6769 | 7,315,343 | +0.58% |
| 2026-09-15 | 0.64 | 0.682 | 0.6253 | 0.673 | 4,516,522 | +5.50% |
| 2026-09-14 | 0.6543 | 0.6688 | 0.6316 | 0.6379 | 2,848,345 | -3.35% |
| 2026-09-11 | 0.67 | 0.68 | 0.65 | 0.66 | 3,334,025 | -0.18% |
| 2026-09-10 | 0.6348 | 0.67 | 0.626 | 0.6612 | 3,111,958 | +2.69% |
| 2026-09-09 | 0.6397 | 0.6452 | 0.621 | 0.6439 | 2,675,900 | +0.53% |
| 2026-09-08 | 0.6577 | 0.67 | 0.6325 | 0.6405 | 4,805,630 | -3.90% |
| 2026-09-04 | 0.6599 | 0.6962 | 0.6451 | 0.6665 | 6,395,728 | +2.70% |
| 2026-09-03 | 0.6217 | 0.6652 | 0.6174 | 0.649 | 6,640,789 | +3.62% |
| 2026-09-02 | 0.62 | 0.64 | 0.6043 | 0.6263 | 4,607,303 | +0.51% |
| 2026-09-01 | 0.63 | 0.6408 | 0.6145 | 0.6231 | 3,579,939 | -1.63% |
| 2026-08-31 | 0.631 | 0.664 | 0.6276 | 0.6334 | 6,431,455 | -1.78% |
| 2026-08-28 | 0.65 | 0.6586 | 0.6191 | 0.6449 | 9,494,972 | +0.59% |
| 2026-08-27 | 0.643 | 0.675 | 0.6355 | 0.6411 | 6,853,300 | +2.86% |
| 2026-08-26 | 0.64 | 0.6589 | 0.6231 | 0.6233 | 6,063,220 | -2.61% |
| 2026-08-25 | 0.615 | 0.6847 | 0.6115 | 0.64 | 15,948,637 | +5.09% |
| 2026-08-24 | 0.6223 | 0.6405 | 0.59 | 0.609 | 14,797,360 | -5.90% |
| 2026-08-21 | 0.6759 | 0.706 | 0.64 | 0.6472 | 11,497,122 | -4.30% |
| 2026-08-20 | 0.6901 | 0.716 | 0.6647 | 0.6763 | 8,669,995 | -2.00% |
| 2026-08-19 | 0.7078 | 0.7181 | 0.6705 | 0.6901 | 20,760,414 | -1.41% |
| 2026-08-18 | 0.6722 | 0.7039 | 0.602 | 0.7 | 41,041,268 | +4.14% |
| 2026-08-17 | 0.7954 | 0.7975 | 0.67 | 0.6722 | 80,658,264 | -11.13% |
| 2026-08-14 | 0.8438 | 0.8438 | 0.712 | 0.7564 | 104,623,239 | -14.90% |
| 2026-08-13 | 0.769 | 0.8918 | 0.7602 | 0.8888 | 82,392,948 | -19.20% |
| 2026-08-12 | 1.12 | 1.18 | 1.07 | 1.1 | 8,070,069 | -2.65% |
| 2026-08-11 | 1.15 | 1.158 | 1.09 | 1.13 | 6,090,376 | -1.74% |
| 2026-08-10 | 1 | 1.18 | 0.995 | 1.15 | 10,314,162 | +12.75% |
| 2026-08-07 | 0.9861 | 1.04 | 0.95 | 1.02 | 4,560,324 | +4.88% |
| 2026-08-06 | 1 | 1.06 | 0.9725 | 0.9725 | 3,976,140 | -5.58% |
| 2026-08-05 | 0.9499 | 1.04 | 0.941 | 1.03 | 5,197,048 | +7.27% |
| 2026-08-04 | 0.91 | 0.9979 | 0.84 | 0.9602 | 14,491,717 | +5.17% |
| 2026-08-03 | 0.9645 | 0.975 | 0.9 | 0.913 | 5,993,462 | -6.51% |
| 2026-07-31 | 1.01 | 1.035 | 0.9283 | 0.9766 | 8,191,257 | -6.10% |
| 2026-07-30 | 1.02 | 1.06 | 0.965 | 1.04 | 9,921,218 | +4.00% |
| 2026-07-29 | 0.8854 | 1.12 | 0.883 | 1 | 28,546,582 | +10.62% |
| 2026-07-28 | 1.01 | 1.015 | 0.82 | 0.904 | 34,871,066 | -15.12% |
| 2026-07-27 | 1.42 | 1.42 | 1.04 | 1.065 | 40,412,061 | -24.20% |
| 2026-07-24 | 1.35 | 1.75 | 1.12 | 1.405 | 57,886,697 | +6.44% |
| 2026-07-23 | 1.32 | 1.345 | 1.26 | 1.32 | 6,068,957 | -1.49% |
| 2026-07-22 | 1.41 | 1.41 | 1.3 | 1.34 | 8,411,932 | -5.63% |
| 2026-07-21 | 1.42 | 1.455 | 1.38 | 1.42 | 4,145,276 | +2.90% |
| 2026-07-20 | 1.42 | 1.52 | 1.365 | 1.38 | 7,079,087 | -0.72% |
| 2026-07-17 | 1.4 | 1.441 | 1.32 | 1.39 | 9,661,562 | -4.79% |
| 2026-07-16 | 1.56 | 1.56 | 1.45 | 1.46 | 6,686,503 | -6.41% |
| 2026-07-15 | 1.74 | 1.765 | 1.555 | 1.56 | 9,696,258 | -9.83% |
| 2026-07-14 | 1.55 | 1.82 | 1.54 | 1.73 | 16,593,051 | +11.61% |
| 2026-07-13 | 1.57 | 1.64 | 1.49 | 1.55 | 8,791,706 | -1.27% |
| 2026-07-10 | 1.67 | 1.68 | 1.55 | 1.57 | 7,349,600 | -6.55% |
| 2026-07-09 | 1.68 | 1.87 | 1.64 | 1.68 | 10,431,113 | -0.59% |
| 2026-07-08 | 1.42 | 1.7 | 1.4 | 1.69 | 12,542,793 | +15.75% |
| 2026-07-07 | 1.38 | 1.52 | 1.37 | 1.46 | 4,761,647 | +2.82% |
| 2026-07-06 | 1.465 | 1.49 | 1.3 | 1.42 | 7,353,091 | -2.07% |
| 2026-07-02 | 1.498 | 1.63 | 1.43 | 1.45 | 5,165,541 | -1.36% |
| 2026-07-01 | 1.55 | 1.575 | 1.415 | 1.47 | 8,811,433 | -7.55% |
| 2026-06-30 | 1.69 | 1.717 | 1.54 | 1.59 | 5,876,727 | -5.92% |
| 2026-06-29 | 1.72 | 1.77 | 1.62 | 1.69 | 7,924,993 | -1.17% |
| 2026-06-26 | 1.55 | 1.79 | 1.53 | 1.71 | 11,491,945 | +6.21% |
| 2026-06-25 | 1.66 | 1.72 | 1.54 | 1.61 | 9,147,785 | -4.17% |
| 2026-06-24 | 1.74 | 1.77 | 1.595 | 1.68 | 8,676,520 | -1.18% |
| 2026-06-23 | 1.74 | 1.87 | 1.69 | 1.7 | 10,792,078 | -7.10% |
| 2026-06-22 | 1.58 | 1.88 | 1.47 | 1.83 | 18,102,519 | +15.82% |
| 2026-06-18 | 1.62 | 1.66 | 1.4 | 1.58 | 20,623,163 | -4.24% |
| 2026-06-17 | 1.59 | 1.7 | 1.5 | 1.65 | 24,485,105 | +5.10% |
| 2026-06-16 | 1.2 | 1.575 | 1.17 | 1.57 | 42,831,636 | +35.34% |
| 2026-06-15 | 1.32 | 1.4 | 1.13 | 1.16 | 23,474,993 | -4.92% |
| 2026-06-12 | 1.3 | 1.31 | 1.12 | 1.22 | 38,103,435 | +10.91% |
| 2026-06-11 | 0.928 | 1.17 | 0.928 | 1.1 | 43,930,129 | +23.60% |
| 2026-06-10 | 0.7 | 0.905 | 0.697 | 0.89 | 23,160,981 | +26.29% |
| 2026-06-09 | 0.715 | 0.75 | 0.6752 | 0.7047 | 7,587,249 | -2.40% |
| 2026-06-08 | 0.79 | 0.79 | 0.7029 | 0.722 | 8,661,563 | -7.04% |
| 2026-06-05 | 0.78 | 0.8475 | 0.7324 | 0.7767 | 12,110,739 | -2.28% |
| 2026-06-04 | 0.79 | 0.889 | 0.79 | 0.7948 | 11,075,542 | -1.85% |
| 2026-06-03 | 0.801 | 0.8244 | 0.7349 | 0.8098 | 11,054,935 | -0.47% |
| 2026-06-02 | 0.9 | 0.9142 | 0.799 | 0.8136 | 18,804,989 | -3.49% |
| 2026-06-01 | 0.7449 | 0.9428 | 0.72 | 0.843 | 44,169,552 | +15.48% |
| 2026-05-29 | 0.75 | 0.82 | 0.6848 | 0.73 | 31,623,092 | -1.35% |
| 2026-05-28 | 0.649 | 0.812 | 0.6103 | 0.74 | 107,389,755 | +26.39% |
| 2026-05-27 | 0.422 | 0.5969 | 0.3951 | 0.5855 | 84,216,733 | +46.30% |
| 2026-05-26 | 0.465 | 0.5069 | 0.375 | 0.4002 | 346,266,295 | +29.14% |
| 2026-05-22 | 0.3501 | 0.37 | 0.3092 | 0.3099 | 11,015,036 | -6.94% |
| 2026-05-21 | 0.27 | 0.3508 | 0.259 | 0.333 | 19,516,079 | +21.98% |
| 2026-05-20 | 0.2275 | 0.2748 | 0.2198 | 0.273 | 6,313,825 | +19.53% |
| 2026-05-19 | 0.2289 | 0.2298 | 0.215 | 0.2284 | 2,657,323 | -0.35% |
| 2026-05-18 | 0.23 | 0.232 | 0.216 | 0.2292 | 2,655,056 | +0.48% |
| 2026-05-15 | 0.2347 | 0.2355 | 0.2181 | 0.2281 | 2,654,037 | -2.19% |
| 2026-05-14 | 0.2358 | 0.236 | 0.2151 | 0.2332 | 3,022,571 | +1.39% |
| 2026-05-13 | 0.235 | 0.248 | 0.23 | 0.23 | 2,212,532 | -5.15% |