Outlook Therapeutics, Inc. - Common Stock (OTLK)
1.2500
+0.0300 (2.46%)
NASDAQ · Last Trade: Apr 2nd, 8:25 PM EDT
Historical Prices For Outlook Therapeutics, Inc. - Common Stock (OTLK)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2025 | 1.20 | 1.31 | 1.19 | 1.25 | 261,961 | 1.25 |
| 4/01/2025 | 1.21 | 1.26 | 1.15 | 1.22 | 332,771 | 1.22 |
| 3/31/2025 | 1.29 | 1.29 | 1.19 | 1.22 | 488,828 | 1.22 |
| 3/28/2025 | 1.42 | 1.42 | 1.31 | 1.32 | 284,864 | 1.32 |
| 3/27/2025 | 1.31 | 1.41 | 1.25 | 1.40 | 268,062 | 1.40 |
| 3/26/2025 | 1.37 | 1.40 | 1.26 | 1.29 | 421,743 | 1.29 |
| 3/25/2025 | 1.48 | 1.49 | 1.35 | 1.40 | 486,432 | 1.40 |
| 3/24/2025 | 1.51 | 1.55 | 1.24 | 1.50 | 1,268,900 | 1.50 |
| 3/21/2025 | 1.47 | 1.53 | 1.47 | 1.51 | 683,194 | 1.51 |
| 3/20/2025 | 1.47 | 1.54 | 1.47 | 1.48 | 173,468 | 1.48 |
| 3/19/2025 | 1.49 | 1.52 | 1.46 | 1.47 | 296,766 | 1.47 |
| 3/18/2025 | 1.53 | 1.53 | 1.43 | 1.49 | 302,447 | 1.49 |
| 3/17/2025 | 1.57 | 1.57 | 1.51 | 1.54 | 288,906 | 1.54 |
| 3/14/2025 | 1.50 | 1.57 | 1.50 | 1.57 | 351,284 | 1.57 |
| 3/13/2025 | 1.51 | 1.54 | 1.46 | 1.48 | 189,258 | 1.48 |
| 3/12/2025 | 1.45 | 1.56 | 1.42 | 1.54 | 260,406 | 1.54 |
| 3/11/2025 | 1.41 | 1.51 | 1.38 | 1.50 | 256,891 | 1.50 |
| 3/10/2025 | 1.48 | 1.50 | 1.40 | 1.41 | 237,871 | 1.41 |
| 3/07/2025 | 1.51 | 1.52 | 1.46 | 1.49 | 225,803 | 1.49 |
| 3/06/2025 | 1.48 | 1.53 | 1.48 | 1.51 | 263,230 | 1.51 |
| 3/05/2025 | 1.50 | 1.56 | 1.47 | 1.50 | 433,358 | 1.50 |
| 3/04/2025 | 1.42 | 1.51 | 1.36 | 1.47 | 270,904 | 1.47 |
| 3/03/2025 | 1.56 | 1.57 | 1.42 | 1.42 | 702,146 | 1.42 |
| 2/28/2025 | 1.39 | 1.59 | 1.32 | 1.50 | 1,317,291 | 1.50 |
| 2/27/2025 | 1.49 | 1.50 | 1.36 | 1.38 | 468,248 | 1.38 |
| 2/26/2025 | 1.49 | 1.54 | 1.44 | 1.50 | 396,345 | 1.50 |
| 2/25/2025 | 1.54 | 1.54 | 1.44 | 1.48 | 407,677 | 1.48 |
| 2/24/2025 | 1.56 | 1.57 | 1.48 | 1.52 | 501,813 | 1.52 |
| 2/21/2025 | 1.66 | 1.68 | 1.53 | 1.56 | 753,935 | 1.56 |
| 2/20/2025 | 1.70 | 1.70 | 1.60 | 1.64 | 435,718 | 1.64 |
| 2/19/2025 | 1.70 | 1.71 | 1.62 | 1.70 | 381,645 | 1.70 |
| 2/18/2025 | 1.85 | 1.88 | 1.58 | 1.71 | 697,307 | 1.71 |
| 2/14/2025 | 1.88 | 1.99 | 1.83 | 1.87 | 735,967 | 1.87 |
| 2/13/2025 | 1.74 | 1.85 | 1.68 | 1.84 | 406,033 | 1.84 |
| 2/12/2025 | 1.65 | 1.76 | 1.61 | 1.74 | 589,121 | 1.74 |
| 2/11/2025 | 1.63 | 1.69 | 1.59 | 1.67 | 422,737 | 1.67 |
| 2/10/2025 | 1.73 | 1.73 | 1.61 | 1.69 | 662,062 | 1.69 |
| 2/07/2025 | 1.74 | 1.78 | 1.66 | 1.71 | 430,069 | 1.71 |
| 2/06/2025 | 1.72 | 1.79 | 1.67 | 1.73 | 673,989 | 1.73 |
| 2/05/2025 | 1.89 | 1.89 | 1.65 | 1.76 | 803,089 | 1.76 |
| 2/04/2025 | 1.88 | 1.92 | 1.82 | 1.82 | 593,424 | 1.82 |
| 2/03/2025 | 1.97 | 1.99 | 1.79 | 1.85 | 1,401,625 | 1.85 |
| 1/31/2025 | 2.03 | 2.26 | 1.99 | 2.06 | 1,200,505 | 2.06 |
| 1/30/2025 | 2.02 | 2.03 | 1.97 | 2.02 | 468,920 | 2.02 |
| 1/29/2025 | 1.96 | 2.02 | 1.93 | 1.99 | 446,125 | 1.99 |
| 1/28/2025 | 1.93 | 1.95 | 1.82 | 1.95 | 498,700 | 1.95 |
| 1/27/2025 | 1.95 | 2.00 | 1.80 | 1.88 | 824,416 | 1.88 |
| 1/24/2025 | 2.04 | 2.06 | 1.92 | 1.99 | 563,493 | 1.99 |
| 1/23/2025 | 2.17 | 2.17 | 1.95 | 2.04 | 665,578 | 2.04 |
| 1/22/2025 | 2.30 | 2.37 | 2.00 | 2.09 | 1,306,656 | 2.09 |
| 1/21/2025 | 2.24 | 2.31 | 2.14 | 2.29 | 1,067,533 | 2.29 |
| 1/17/2025 | 2.19 | 2.23 | 2.01 | 2.23 | 1,069,946 | 2.23 |
| 1/16/2025 | 2.13 | 2.24 | 2.06 | 2.19 | 2,342,364 | 2.19 |
| 1/15/2025 | 2.20 | 2.31 | 2.08 | 2.30 | 557,623 | 2.30 |
| 1/14/2025 | 2.29 | 2.30 | 2.11 | 2.16 | 380,840 | 2.16 |
| 1/13/2025 | 2.32 | 2.33 | 2.08 | 2.29 | 572,726 | 2.29 |
| 1/10/2025 | 2.20 | 2.37 | 2.14 | 2.37 | 743,210 | 2.37 |
| 1/08/2025 | 2.30 | 2.30 | 2.05 | 2.18 | 692,319 | 2.18 |
| 1/07/2025 | 2.42 | 2.57 | 2.25 | 2.30 | 1,025,785 | 2.30 |
| 1/06/2025 | 2.28 | 2.60 | 2.21 | 2.37 | 1,788,673 | 2.37 |
| 1/03/2025 | 2.07 | 2.33 | 1.98 | 2.24 | 1,479,935 | 2.24 |