Outlook Therapeutics, Inc. OTLK
0.41 USD -0.03 (-6.16%)
Regular-session close
0.42 0.00 +0.73%
After hours · Nov 13, 7:22 PM ET
0.4102 Day range 0.4629
0.198 52-week range 2.47
- YTD
- -73.86%
- 1 year
- -71.90%
OTLK price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 0.46 | 0.46 | 0.41 | 0.41 | -0.03 | -6.14% | 3,018,598 |
| Nov 12, 2026 | 0.48 | 0.48 | 0.44 | 0.44 | -0.04 | -8.52% | 2,413,000 |
| Nov 11, 2026 | 0.47 | 0.50 | 0.46 | 0.48 | +0.02 | +4.34% | 2,343,000 |
| Nov 10, 2026 | 0.46 | 0.47 | 0.45 | 0.46 | 0.00 | +0.44% | 1,060,500 |
| Nov 9, 2026 | 0.44 | 0.47 | 0.44 | 0.46 | +0.02 | +5.28% | 1,956,000 |
| Nov 6, 2026 | 0.42 | 0.44 | 0.42 | 0.44 | 0.00 | -0.68% | 1,635,100 |
| Nov 5, 2026 | 0.46 | 0.47 | 0.41 | 0.44 | -0.02 | -4.98% | 4,159,300 |
| Nov 4, 2026 | 0.46 | 0.48 | 0.45 | 0.46 | 0.00 | +0.43% | 2,722,600 |
| Nov 3, 2026 | 0.46 | 0.48 | 0.45 | 0.46 | -0.01 | -1.92% | 2,519,300 |
| Nov 2, 2026 | 0.47 | 0.48 | 0.45 | 0.47 | 0.00 | +0.21% | 2,279,100 |
| Oct 30, 2026 | 0.49 | 0.49 | 0.45 | 0.47 | -0.03 | -5.26% | 4,785,100 |
| Oct 29, 2026 | 0.53 | 0.54 | 0.48 | 0.49 | -0.05 | -9.36% | 7,059,500 |
| Oct 28, 2026 | 0.53 | 0.55 | 0.52 | 0.55 | +0.02 | +2.83% | 2,140,800 |
| Oct 27, 2026 | 0.52 | 0.54 | 0.51 | 0.53 | +0.02 | +3.31% | 3,261,800 |
| Oct 26, 2026 | 0.51 | 0.53 | 0.49 | 0.51 | -0.01 | -1.16% | 2,527,000 |
| Oct 23, 2026 | 0.56 | 0.56 | 0.51 | 0.52 | -0.04 | -7.98% | 3,079,000 |
| Oct 22, 2026 | 0.56 | 0.60 | 0.54 | 0.56 | 0.00 | +0.53% | 4,395,800 |
| Oct 21, 2026 | 0.53 | 0.57 | 0.53 | 0.56 | +0.04 | +7.88% | 2,996,900 |
| Oct 20, 2026 | 0.50 | 0.60 | 0.50 | 0.52 | +0.03 | +5.48% | 3,308,600 |
| Oct 19, 2026 | 0.49 | 0.52 | 0.48 | 0.49 | +0.01 | +1.02% | 2,618,600 |
| Oct 16, 2026 | 0.52 | 0.53 | 0.49 | 0.49 | -0.01 | -2.40% | 3,109,400 |
| Oct 15, 2026 | 0.49 | 0.51 | 0.44 | 0.50 | +0.03 | +6.38% | 5,349,600 |
| Oct 14, 2026 | 0.56 | 0.57 | 0.47 | 0.47 | -0.09 | -16.67% | 9,641,800 |
| Oct 13, 2026 | 0.58 | 0.58 | 0.55 | 0.56 | -0.02 | -3.59% | 3,246,400 |
| Oct 12, 2026 | 0.60 | 0.60 | 0.57 | 0.59 | -0.01 | -2.34% | 2,305,400 |
| Oct 9, 2026 | 0.57 | 0.61 | 0.56 | 0.60 | +0.04 | +6.21% | 3,683,900 |
| Oct 8, 2026 | 0.58 | 0.59 | 0.55 | 0.56 | -0.03 | -4.41% | 3,999,400 |
| Oct 7, 2026 | 0.60 | 0.61 | 0.58 | 0.59 | +0.02 | +3.15% | 4,231,100 |
| Oct 6, 2026 | 0.60 | 0.62 | 0.57 | 0.57 | -0.02 | -4.03% | 3,164,200 |
| Oct 5, 2026 | 0.60 | 0.61 | 0.58 | 0.60 | 0.00 | +0.51% | 4,687,700 |
| Oct 2, 2026 | 0.59 | 0.61 | 0.57 | 0.59 | +0.02 | +3.13% | 5,619,600 |
| Oct 1, 2026 | 0.58 | 0.59 | 0.53 | 0.58 | 0.00 | +0.17% | 7,068,800 |
| Sep 30, 2026 | 0.63 | 0.64 | 0.57 | 0.57 | -0.05 | -8.31% | 9,011,700 |
| Sep 29, 2026 | 0.63 | 0.64 | 0.61 | 0.63 | +0.01 | +0.81% | 4,583,100 |
| Sep 28, 2026 | 0.63 | 0.64 | 0.60 | 0.62 | -0.02 | -2.97% | 6,095,600 |
| Sep 25, 2026 | 0.66 | 0.67 | 0.64 | 0.64 | -0.02 | -2.44% | 2,927,700 |
| Sep 24, 2026 | 0.66 | 0.68 | 0.64 | 0.66 | -0.01 | -0.91% | 2,780,200 |
| Sep 23, 2026 | 0.71 | 0.71 | 0.66 | 0.66 | -0.03 | -4.89% | 2,928,400 |
| Sep 22, 2026 | 0.69 | 0.71 | 0.68 | 0.70 | +0.01 | +1.46% | 2,855,000 |
| Sep 21, 2026 | 0.69 | 0.70 | 0.65 | 0.69 | +0.03 | +5.05% | 2,877,700 |
| Sep 18, 2026 | 0.70 | 0.70 | 0.65 | 0.65 | -0.03 | -4.11% | 5,622,000 |
| Sep 17, 2026 | 0.70 | 0.71 | 0.68 | 0.68 | 0.00 | +0.59% | 2,804,600 |
| Sep 16, 2026 | 0.68 | 0.74 | 0.66 | 0.68 | 0.00 | +0.59% | 7,315,300 |
| Sep 15, 2026 | 0.64 | 0.68 | 0.63 | 0.67 | +0.04 | +5.49% | 4,508,500 |
| Sep 14, 2026 | 0.65 | 0.67 | 0.63 | 0.64 | -0.02 | -3.33% | 2,839,000 |
| Sep 11, 2026 | 0.67 | 0.68 | 0.65 | 0.66 | 0.00 | -0.15% | 3,327,800 |
| Sep 10, 2026 | 0.64 | 0.67 | 0.63 | 0.66 | +0.02 | +2.64% | 3,112,000 |
| Sep 9, 2026 | 0.64 | 0.65 | 0.62 | 0.64 | 0.00 | +0.47% | 2,672,000 |
| Sep 8, 2026 | 0.66 | 0.67 | 0.63 | 0.64 | -0.03 | -3.90% | 4,805,600 |
| Sep 4, 2026 | 0.66 | 0.70 | 0.65 | 0.67 | +0.02 | +2.77% | 6,395,700 |
| Sep 3, 2026 | 0.62 | 0.67 | 0.62 | 0.65 | +0.02 | +3.67% | 6,640,800 |
| Sep 2, 2026 | 0.62 | 0.64 | 0.60 | 0.63 | 0.00 | +0.48% | 4,607,300 |
| Sep 1, 2026 | 0.63 | 0.64 | 0.62 | 0.62 | -0.01 | -1.58% | 3,579,900 |
| Aug 31, 2026 | 0.63 | 0.66 | 0.63 | 0.63 | -0.01 | -1.86% | 6,423,800 |
| Aug 28, 2026 | 0.65 | 0.66 | 0.62 | 0.65 | 0.00 | +0.62% | 9,486,900 |
| Aug 27, 2026 | 0.64 | 0.68 | 0.64 | 0.64 | +0.02 | +2.89% | 6,853,300 |
| Aug 26, 2026 | 0.64 | 0.66 | 0.62 | 0.62 | -0.02 | -2.66% | 6,063,200 |
| Aug 25, 2026 | 0.62 | 0.69 | 0.61 | 0.64 | +0.03 | +5.09% | 15,948,600 |
| Aug 24, 2026 | 0.62 | 0.64 | 0.59 | 0.61 | -0.04 | -5.87% | 14,797,400 |
| Aug 21, 2026 | 0.68 | 0.71 | 0.64 | 0.65 | -0.03 | -4.29% | 11,497,100 |
| Aug 20, 2026 | 0.69 | 0.72 | 0.67 | 0.68 | -0.01 | -2.03% | 8,670,000 |
| Aug 19, 2026 | 0.71 | 0.72 | 0.67 | 0.69 | -0.01 | -1.43% | 20,760,400 |
| Aug 18, 2026 | 0.67 | 0.70 | 0.60 | 0.70 | +0.03 | +4.17% | 41,041,300 |
| Aug 17, 2026 | 0.80 | 0.80 | 0.67 | 0.67 | -0.08 | -11.11% | 80,658,300 |
| Aug 14, 2026 | 0.84 | 0.84 | 0.71 | 0.76 | -0.13 | -14.96% | 104,623,200 |
65 days, newest first. Daily bars as drawn on the OTLK chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.