Outlook Therapeutics, Inc. - OTLK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 11, 2025	1.1	1.09	1.09	1.19	1.04	5.73M
September 10, 2025	0.91	1	1	1.01	0.91	2.63M
September 09, 2025	0.95	0.93	0.93	0.97	0.9	1.48M
September 08, 2025	0.92	0.95	0.95	0.98	0.91	2.08M
September 05, 2025	0.88	0.94	0.94	0.98	0.86	4.36M
September 04, 2025	0.92	0.89	0.89	0.92	0.82	3.64M
September 03, 2025	0.92	0.89	0.89	0.92	0.82	5.27M
September 02, 2025	0.89	0.87	0.87	0.97	0.86	7.71M
August 29, 2025	1.04	0.85	0.85	1.07	0.84	18.31M
August 28, 2025	0.79	1.09	1.09	1.22	0.79	62.65M
August 27, 2025	2.79	2.38	2.38	2.79	2.21	10.25M
August 26, 2025	3.39	2.7	2.7	3.39	2.68	7.77M
August 25, 2025	2.72	2.97	2.97	3.01	2.68	5.94M
August 22, 2025	2.46	2.68	2.68	2.7	2.38	3.71M
August 21, 2025	2.4	2.41	2.41	2.41	2.11	3.77M
August 20, 2025	2.59	2.39	2.39	2.63	2.32	2.76M
August 19, 2025	2.92	2.63	2.63	2.95	2.62	2.36M
August 18, 2025	2.6	2.77	2.77	3.02	2.6	6.12M
August 15, 2025	2.5	2.34	2.34	2.5	2.22	2.69M
August 14, 2025	2.03	2.43	2.43	2.46	1.95	3.16M
August 13, 2025	2.1	2.13	2.13	2.24	2.07	1.64M
August 12, 2025	1.98	2.09	2.09	2.19	1.94	1.74M
August 11, 2025	1.94	1.96	1.96	2.01	1.92	960,500
August 08, 2025	1.88	1.9	1.9	1.91	1.81	542,264
August 07, 2025	1.89	1.84	1.84	1.9	1.79	818,422
August 06, 2025	1.98	1.88	1.88	2	1.85	1.5M
August 05, 2025	2.04	2	2	2.05	1.97	671,600
August 04, 2025	1.96	2.01	2.01	2.05	1.9	1.15M
August 01, 2025	1.95	1.93	1.93	1.96	1.86	669,878
July 31, 2025	2.05	1.96	1.96	2.05	1.95	889,539
July 30, 2025	1.99	2.05	2.05	2.13	1.98	1.27M
July 29, 2025	2	1.97	1.97	2.02	1.92	493,232
July 28, 2025	2.1	2.01	2.01	2.12	1.98	519,622
July 25, 2025	2.02	2.04	2.04	2.05	1.98	535,545
July 24, 2025	2.12	2	2	2.12	1.98	826,960
July 23, 2025	2.1	2.08	2.08	2.11	2.06	693,874
July 22, 2025	2.1	2.08	2.08	2.11	2.04	560,039
July 21, 2025	2.19	2.06	2.06	2.19	2.02	996,606
July 18, 2025	2.36	2.18	2.18	2.36	2.13	860,963
July 17, 2025	2.41	2.31	2.31	2.45	2.16	1.46M
July 16, 2025	2.32	2.41	2.41	2.42	2.26	685,348
July 15, 2025	2.37	2.27	2.27	2.39	2.24	864,700
July 14, 2025	2.07	2.32	2.32	2.35	1.95	1.23M
July 11, 2025	2.03	2.07	2.07	2.22	2.01	1.59M
July 10, 2025	1.96	2.02	2.02	2.03	1.93	909,261
July 09, 2025	1.9	1.95	1.95	1.97	1.86	741,775
July 08, 2025	1.88	1.89	1.89	1.93	1.84	616,900
July 07, 2025	1.8	1.86	1.86	2	1.8	1.43M
July 03, 2025	1.74	1.78	1.78	1.82	1.71	595,800
July 02, 2025	1.61	1.71	1.71	1.75	1.58	955,282
July 01, 2025	1.62	1.58	1.58	1.65	1.56	674,500
June 30, 2025	1.65	1.6	1.6	1.69	1.6	597,249
June 27, 2025	1.75	1.6	1.6	1.8	1.6	2.52M
June 26, 2025	1.8	1.75	1.75	1.9	1.74	568,600
June 25, 2025	1.77	1.8	1.8	2.04	1.75	2.27M
June 24, 2025	1.71	1.77	1.77	1.78	1.69	186,321
June 23, 2025	1.68	1.68	1.68	1.73	1.65	330,900
June 20, 2025	1.72	1.71	1.71	1.73	1.66	353,241
June 18, 2025	1.7	1.68	1.68	1.74	1.65	466,429
June 17, 2025	1.77	1.69	1.69	1.78	1.68	447,073

Outlook Therapeutics, Inc. (OTLK) NASDAQ