Dark

OTLK
Outlook Therapeutics, Inc. Common Stock
stock NASDAQ

Market Open

Sep 15, 2026 3:17:36 PM EDT

0.6700USD+5.361%(+0.0342)3,663,849

0.6600Bid 0.6900Ask 0.0300Spread

Pre-market

Sep 15, 2026 9:26:30 AM EDT

0.6430USD+0.799%(+0.0051)18,876

After-hours

Sep 14, 2026 4:56:30 PM EDT

0.6470USD+2.422%(+0.0150)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-15	0.6300	0.680000	0.630000	0.6700	+5.032%	3,663,849	0.000%
2026-09-14	0.6543	0.668800	0.631600	0.6379	-3.348%	2,848,346	+5.032%
2026-09-11	0.6700	0.680000	0.650000	0.6600	-0.181%	3,334,025	+1.515%
2026-09-10	0.6348	0.670000	0.626000	0.6612	+2.687%	3,111,958	+1.331%
2026-09-09	0.6397	0.645200	0.621000	0.6439	+0.531%	2,675,901	+4.053%
2026-09-08	0.6577	0.670000	0.632500	0.6405	-3.901%	4,805,630	+4.606%
2026-09-04	0.6599	0.696200	0.645100	0.6665	+2.696%	6,395,728	+0.525%
2026-09-03	0.6217	0.665200	0.617400	0.6490	+3.624%	6,640,789	+3.236%
2026-09-02	0.6200	0.640000	0.604300	0.6263	+0.514%	4,607,304	+6.977%
2026-09-01	0.6300	0.640800	0.614500	0.6231	-1.626%	3,579,939	+7.527%
2026-08-31	0.6310	0.664000	0.627600	0.6334	-1.783%	6,431,455	+5.778%
2026-08-28	0.6500	0.658600	0.619100	0.6449	+0.593%	9,494,973	+3.892%
2026-08-27	0.6430	0.675000	0.635500	0.6411	+2.856%	6,853,301	+4.508%
2026-08-26	0.6400	0.658900	0.623100	0.6233	-2.609%	6,063,221	+7.492%
2026-08-25	0.6150	0.684700	0.611500	0.6400	+5.090%	15,948,637	+4.688%
2026-08-24	0.6223	0.640500	0.590000	0.6090	-5.902%	14,797,360	+10.016%
2026-08-21	0.6759	0.706000	0.640000	0.6472	-4.303%	11,497,123	+3.523%
2026-08-20	0.6901	0.716000	0.664700	0.6763	-2.000%	8,669,995	-0.932%
2026-08-19	0.7078	0.718100	0.670500	0.6901	-1.414%	20,760,414	-2.913%
2026-08-18	0.6722	0.703900	0.602000	0.7000	+4.136%	41,041,268	-4.286%
2026-08-17	0.7954	0.797500	0.670000	0.6722	-11.132%	80,658,264	-0.327%
2026-08-14	0.8438	0.843800	0.712000	0.7564	-14.896%	104,623,240	-11.423%
2026-08-13	0.7690	0.891800	0.760200	0.8888	-19.200%	82,392,948	-24.617%
2026-08-12	1.1200	1.180000	1.070000	1.1000	-2.655%	8,070,070	-39.091%
2026-08-11	1.1500	1.158400	1.090000	1.1300	-1.739%	6,090,376	-40.708%
2026-08-10	1.0000	1.180000	0.995000	1.1500	+12.745%	10,314,162	-41.739%
2026-08-07	0.9861	1.040000	0.950000	1.0200	+4.884%	4,560,325	-34.314%
2026-08-06	1.0000	1.060000	0.972500	0.9725	-5.583%	3,976,141	-31.105%
2026-08-05	0.9499	1.040000	0.941000	1.0300	+7.269%	5,197,048	-34.951%
2026-08-04	0.9100	0.997900	0.840000	0.9602	+5.170%	14,491,718	-30.223%
2026-08-03	0.9645	0.975000	0.900000	0.9130	-6.512%	5,993,462	-26.616%
2026-07-31	1.0100	1.035000	0.928300	0.9766	-6.096%	8,191,258	-31.395%
2026-07-30	1.0200	1.060000	0.965000	1.0400	+4.000%	9,921,218	-35.577%
2026-07-29	0.8854	1.120000	0.882999	1.0000	+10.619%	28,546,583	-33.000%
2026-07-28	1.0100	1.015000	0.820000	0.9040	-15.117%	34,871,067	-25.885%
2026-07-27	1.4200	1.420000	1.040000	1.0650	-24.199%	40,412,061	-37.089%
2026-07-24	1.3500	1.750000	1.120000	1.4050	+6.439%	57,886,698	-52.313%
2026-07-23	1.3200	1.345000	1.260000	1.3200	-1.493%	6,068,957	-49.242%
2026-07-22	1.4100	1.410000	1.300000	1.3400	-5.634%	8,411,933	-50.000%
2026-07-21	1.4200	1.455000	1.380000	1.4200	+2.899%	4,145,277	-52.817%
2026-07-20	1.4200	1.520000	1.365000	1.3800	-0.719%	7,079,088	-51.449%
2026-07-17	1.4000	1.440500	1.320000	1.3900	-4.795%	9,661,562	-51.799%
2026-07-16	1.5600	1.560000	1.450000	1.4600	-6.410%	6,686,504	-54.110%
2026-07-15	1.7400	1.765000	1.555000	1.5600	-9.827%	9,696,258	-57.051%
2026-07-14	1.5500	1.820000	1.540000	1.7300	+11.613%	16,278,772	-61.272%
2026-07-13	1.5700	1.640000	1.490000	1.5500	-1.274%	8,791,707	-56.774%
2026-07-10	1.6700	1.680000	1.550000	1.5700	-6.548%	7,349,600	-57.325%
2026-07-09	1.6800	1.870100	1.640000	1.6800	-0.592%	10,431,113	-60.119%
2026-07-08	1.4200	1.700000	1.400000	1.6900	+15.753%	12,542,794	-60.355%
2026-07-07	1.3800	1.520000	1.370000	1.4600	+2.817%	4,761,647	-54.110%
2026-07-06	1.4650	1.489900	1.300000	1.4200	-2.069%	7,353,092	-52.817%
2026-07-02	1.4980	1.630000	1.430000	1.4500	-1.361%	5,165,541	-53.793%
2026-07-01	1.5500	1.575000	1.415000	1.4700	-7.547%	8,811,434	-54.422%
2026-06-30	1.6900	1.716700	1.540000	1.5900	-5.917%	5,876,728	-57.862%
2026-06-29	1.7200	1.770000	1.620000	1.6900	-1.170%	7,924,993	-60.355%
2026-06-26	1.5500	1.790000	1.530200	1.7100	+6.211%	11,491,945	-60.819%
2026-06-25	1.6600	1.720200	1.540000	1.6100	-4.167%	9,147,785	-58.385%
2026-06-24	1.7400	1.770000	1.595000	1.6800	-1.176%	8,676,521	-60.119%
2026-06-23	1.7400	1.870000	1.690000	1.7000	-7.104%	10,792,078	-60.588%
2026-06-22	1.5800	1.880000	1.470000	1.8300	+15.823%	18,102,519	-63.388%
2026-06-18	1.6200	1.660000	1.400000	1.5800	-4.242%	20,623,164	-57.595%
2026-06-17	1.5900	1.700000	1.500000	1.6500	+5.096%	24,485,106	-59.394%
2026-06-16	1.2000	1.575000	1.170000	1.5700	+35.345%	42,831,637	-57.325%
2026-06-15	1.3200	1.400000	1.130000	1.1600	-4.918%	23,474,994	-42.241%
2026-06-12	1.3000	1.310000	1.120000	1.2200	+10.909%	38,103,435	-45.082%
2026-06-11	0.9280	1.170000	0.928000	1.1000	+23.596%	43,930,130	-39.091%
2026-06-10	0.7000	0.905000	0.696950	0.8900	+26.295%	23,160,982	-24.719%
2026-06-09	0.7150	0.750000	0.675210	0.7047	-2.396%	7,587,250	-4.924%
2026-06-08	0.7900	0.790000	0.702900	0.7220	-7.043%	8,661,564	-7.202%
2026-06-05	0.7800	0.847500	0.732400	0.7767	-2.277%	12,110,739	-13.738%
2026-06-04	0.7900	0.889000	0.790000	0.7948	-1.852%	11,075,542	-15.702%
2026-06-03	0.8010	0.824400	0.734900	0.8098	-0.467%	11,054,935	-17.264%
2026-06-02	0.9000	0.914200	0.799000	0.8136	-3.488%	18,804,989	-17.650%
2026-06-01	0.7449	0.942800	0.720000	0.8430	+15.479%	44,169,552	-20.522%
2026-05-29	0.7500	0.820000	0.684800	0.7300	-1.351%	31,623,092	-8.219%
2026-05-28	0.6490	0.812000	0.610300	0.7400	+26.388%	107,389,756	-9.459%
2026-05-27	0.4220	0.596900	0.395100	0.5855	+46.302%	84,215,620	+14.432%
2026-05-26	0.4650	0.506900	0.375000	0.4002	+29.138%	346,266,296	+67.416%
2026-05-22	0.3501	0.370000	0.309200	0.3099	-6.937%	11,015,036	+116.199%
2026-05-21	0.2700	0.350800	0.259000	0.3330	+21.978%	19,440,869	+101.201%
2026-05-20	0.2275	0.274800	0.219750	0.2730	+19.527%	6,313,825	+145.421%
2026-05-19	0.2289	0.229800	0.215000	0.2284	-0.349%	2,657,324	+193.345%
2026-05-18	0.2300	0.232000	0.216000	0.2292	+0.482%	2,655,057	+192.321%
2026-05-15	0.2347	0.235500	0.218100	0.2281	-2.187%	2,654,038	+193.731%
2026-05-14	0.2358	0.236000	0.215100	0.2332	+1.391%	3,022,572	+187.307%
2026-05-13	0.2350	0.248000	0.230000	0.2300	-5.155%	2,212,532	+191.304%
2026-05-12	0.2435	0.244000	0.226500	0.2425	-2.099%	2,209,520	+176.289%
2026-05-11	0.2250	0.252900	0.217000	0.2477	+11.930%	5,089,354	+170.488%
2026-05-08	0.2200	0.227500	0.220000	0.2213	+2.596%	3,233,782	+202.756%
2026-05-07	0.2300	0.231000	0.206600	0.2157	-6.946%	7,422,638	+210.617%
2026-05-06	0.2492	0.249200	0.222200	0.2318	-4.096%	7,549,506	+189.042%
2026-05-05	0.2590	0.260200	0.238000	0.2417	-7.924%	5,352,865	+177.203%
2026-05-04	0.2600	0.276100	0.253800	0.2625	+0.114%	3,722,384	+155.238%
2026-05-01	0.2576	0.270500	0.244100	0.2622	+4.880%	4,061,566	+155.530%
2026-04-30	0.2500	0.256900	0.243000	0.2500	-2.496%	3,893,490	+168.000%
2026-04-29	0.2635	0.267500	0.250000	0.2564	-2.175%	3,440,914	+161.310%
2026-04-28	0.2850	0.291000	0.254200	0.2621	-8.035%	5,025,791	+155.628%
2026-04-27	0.3160	0.319000	0.285000	0.2850	-9.553%	3,907,892	+135.088%
2026-04-24	0.2938	0.320000	0.280100	0.3151	+9.829%	4,091,113	+112.631%
2026-04-23	0.2851	0.294899	0.270000	0.2869	-1.137%	4,089,834	+133.531%
2026-04-22	0.2898	0.313500	0.283000	0.2902	-9.142%	9,213,788	+130.875%
2026-04-21	0.3930	0.393000	0.300300	0.3194	-13.676%	9,960,978	+109.768%
2026-04-20	0.3440	0.387900	0.332100	0.3700	+19.664%	8,918,210	+81.081%
2026-04-17	0.2710	0.315000	0.271000	0.3092	+14.349%	4,673,471	+116.688%
2026-04-16	0.2850	0.286000	0.261000	0.2704	-0.952%	2,310,400	+147.781%
2026-04-15	0.2470	0.276000	0.247000	0.2730	+7.905%	2,789,124	+145.421%
2026-04-14	0.2600	0.264500	0.242400	0.2530	-0.550%	2,648,819	+164.822%
2026-04-13	0.2400	0.265000	0.225100	0.2544	+2.169%	2,085,232	+163.365%
2026-04-10	0.2300	0.250000	0.223000	0.2490	+12.061%	2,153,949	+169.076%
2026-04-09	0.2500	0.254000	0.210000	0.2222	-11.156%	4,741,306	+201.530%
2026-04-08	0.2244	0.287000	0.211200	0.2501	+17.418%	17,524,385	+167.893%
2026-04-07	0.2112	0.216400	0.180010	0.2130	+6.181%	8,808,025	+214.554%
2026-04-06	0.2142	0.222000	0.199600	0.2006	-8.402%	2,654,144	+233.998%
2026-04-02	0.2000	0.219000	0.193900	0.2190	+4.286%	1,469,209	+205.936%
2026-04-01	0.2020	0.213000	0.200200	0.2100	+2.041%	1,502,145	+219.048%
2026-03-31	0.2030	0.218000	0.196000	0.2058	+2.388%	2,805,768	+225.559%
2026-03-30	0.2116	0.211600	0.189300	0.2010	-3.412%	4,616,981	+233.333%
2026-03-27	0.2113	0.220000	0.200500	0.2081	-0.905%	1,930,715	+221.961%
2026-03-26	0.2090	0.232000	0.198500	0.2100	+0.962%	4,409,172	+219.048%
2026-03-25	0.2000	0.222200	0.198100	0.2080	+4.997%	6,177,893	+222.115%
2026-03-24	0.2183	0.218300	0.161100	0.1981	-38.055%	24,207,723	+238.213%
2026-03-23	0.3471	0.348000	0.319800	0.3198	-8.915%	2,282,611	+109.506%
2026-03-20	0.3380	0.370000	0.335000	0.3511	+4.432%	1,785,940	+90.829%
2026-03-19	0.3585	0.369900	0.290000	0.3362	-3.943%	1,939,974	+99.286%
2026-03-18	0.3900	0.395000	0.350000	0.3500	-11.549%	2,121,198	+91.429%
2026-03-17	0.3790	0.400000	0.360200	0.3957	+12.447%	1,739,943	+69.320%
2026-03-16	0.4000	0.405000	0.341800	0.3519	-10.685%	3,417,213	+90.395%
2026-03-13	0.4283	0.428300	0.390000	0.3940	-6.413%	1,957,246	+70.051%
2026-03-12	0.4200	0.433300	0.410000	0.4210	-3.018%	814,082	+59.145%
2026-03-11	0.4475	0.453000	0.426400	0.4341	-2.449%	663,652	+54.342%
2026-03-10	0.4320	0.461000	0.431800	0.4450	-0.581%	789,031	+50.562%
2026-03-09	0.4100	0.448800	0.406400	0.4476	+8.116%	1,674,222	+49.687%
2026-03-06	0.4320	0.433800	0.400000	0.4140	-4.122%	1,927,644	+61.836%
2026-03-05	0.4350	0.454400	0.420000	0.4318	-1.528%	846,810	+55.164%
2026-03-04	0.4219	0.446700	0.416300	0.4385	+4.009%	786,505	+52.794%
2026-03-03	0.4074	0.433900	0.404000	0.4216	-0.095%	646,031	+58.918%
2026-03-02	0.4163	0.443600	0.410000	0.4220	+0.309%	455,373	+58.768%
2026-02-27	0.4200	0.451300	0.420000	0.4207	-2.908%	799,751	+59.258%
2026-02-26	0.4497	0.454800	0.430000	0.4333	-1.456%	427,787	+54.627%
2026-02-25	0.4230	0.461800	0.423000	0.4397	+6.983%	1,057,585	+52.377%
2026-02-24	0.4060	0.430000	0.402200	0.4110	+2.750%	670,714	+63.017%
2026-02-23	0.4000	0.436000	0.400000	0.4000	-3.171%	1,146,362	+67.500%
2026-02-20	0.4370	0.447800	0.410000	0.4131	-4.947%	1,133,770	+62.188%
2026-02-19	0.4125	0.451300	0.412000	0.4346	+6.104%	1,133,482	+54.165%
2026-02-18	0.4266	0.426600	0.390000	0.4096	-3.007%	1,264,455	+63.574%
2026-02-17	0.4708	0.490425	0.420000	0.4223	-13.816%	2,273,875	+58.655%
2026-02-13	0.4512	0.525000	0.440000	0.4900	+11.111%	3,117,402	+36.735%
2026-02-12	0.4804	0.487000	0.439300	0.4410	-6.050%	1,379,374	+51.927%
2026-02-11	0.4351	0.469400	0.416000	0.4694	+11.523%	2,180,725	+42.735%
2026-02-10	0.4041	0.460000	0.397000	0.4209	+4.029%	1,730,702	+59.183%
2026-02-09	0.4197	0.428800	0.395000	0.4046	-5.776%	1,584,512	+65.596%
2026-02-06	0.3991	0.443000	0.380100	0.4294	+10.103%	1,204,175	+56.032%
2026-02-05	0.3971	0.420000	0.390000	0.3900	-2.500%	1,265,195	+71.795%
2026-02-04	0.4450	0.446000	0.397100	0.4000	-6.977%	1,659,494	+67.500%
2026-02-03	0.4400	0.454700	0.430000	0.4300	-2.273%	1,029,890	+55.814%
2026-02-02	0.4302	0.457500	0.420600	0.4400	+0.068%	836,555	+52.273%
2026-01-30	0.4622	0.462200	0.429600	0.4397	-4.392%	1,512,978	+52.377%
2026-01-29	0.4450	0.476700	0.420000	0.4599	+2.473%	2,548,553	+45.684%
2026-01-28	0.4950	0.497200	0.446000	0.4488	-9.735%	3,604,512	+49.287%
2026-01-27	0.5100	0.518400	0.481000	0.4972	-2.087%	1,817,774	+34.755%
2026-01-26	0.5200	0.526800	0.491000	0.5078	+0.954%	2,265,029	+31.942%
2026-01-23	0.5273	0.529900	0.502000	0.5030	-1.373%	2,133,855	+33.201%
2026-01-22	0.5100	0.541000	0.502000	0.5100	+0.791%	1,816,310	+31.373%
2026-01-21	0.5306	0.532900	0.500000	0.5060	-2.692%	2,603,383	+32.411%
2026-01-20	0.5200	0.539900	0.500000	0.5200	-4.797%	2,168,681	+28.846%
2026-01-16	0.5389	0.558700	0.522000	0.5462	+4.596%	2,045,652	+22.666%
2026-01-15	0.5367	0.536700	0.510000	0.5222	-3.296%	2,602,313	+28.303%
2026-01-14	0.5600	0.564000	0.540000	0.5400	-3.812%	2,651,070	+24.074%
2026-01-13	0.5756	0.577100	0.545500	0.5614	-2.229%	3,315,502	+19.344%
2026-01-12	0.5929	0.600000	0.560000	0.5742	-2.678%	4,167,706	+16.684%
2026-01-09	0.6133	0.645990	0.582500	0.5900	-2.366%	4,308,592	+13.559%
2026-01-08	0.5605	0.646000	0.560000	0.6043	+2.424%	6,270,439	+10.872%
2026-01-07	0.5438	0.625600	0.522000	0.5900	+11.426%	15,233,290	+13.559%
2026-01-06	0.5500	0.587500	0.512000	0.5295	-2.414%	14,945,596	+26.534%
2026-01-05	0.6829	0.682900	0.500500	0.5426	-17.788%	54,217,280	+23.480%
2026-01-02	0.6408	0.720000	0.604300	0.6600	-58.228%	83,398,973	+1.515%
2025-12-31	1.6200	1.830000	1.520000	1.5800	-15.282%	34,077,365	-57.595%
2025-12-30	2.0000	2.030000	1.820000	1.8650	-5.808%	6,167,033	-64.075%
2025-12-29	1.8500	1.980000	1.780000	1.9800	+8.791%	5,825,055	-66.162%
2025-12-26	1.8900	1.950000	1.785000	1.8200	-0.546%	4,535,908	-63.187%
2025-12-24	1.8500	1.875000	1.770000	1.8300	-1.613%	2,843,941	-63.388%
2025-12-23	1.8200	1.920000	1.790000	1.8600	+1.087%	2,977,859	-63.978%
2025-12-22	2.0300	2.050000	1.680000	1.8400	-8.458%	7,264,264	-63.587%
2025-12-19	2.0500	2.076300	1.790000	2.0100	-2.899%	6,017,105	-66.667%
2025-12-18	2.2900	2.370000	1.840000	2.0700	-8.811%	6,674,205	-67.633%
2025-12-17	2.4900	2.537500	2.240000	2.2700	-8.097%	2,969,188	-70.485%
2025-12-16	2.1600	2.490000	2.160000	2.4700	+13.825%	3,136,883	-72.874%
2025-12-15	2.0000	2.260000	1.980000	2.1700	+9.596%	4,014,753	-69.124%
2025-12-12	2.0100	2.030000	1.910000	1.9800	-1.000%	1,801,076	-66.162%
2025-12-11	2.0800	2.100000	1.971500	2.0000	-4.306%	2,169,683	-66.500%
2025-12-10	2.0900	2.130000	2.030000	2.0900	+0.481%	1,900,405	-67.943%
2025-12-09	2.0100	2.130000	1.990100	2.0800	+4.000%	2,072,190	-67.788%
2025-12-08	2.0700	2.090000	1.960000	2.0000	-2.439%	1,329,404	-66.500%
2025-12-05	2.0800	2.089900	1.950000	2.0500	-0.485%	2,046,483	-67.317%
2025-12-04	1.9700	2.100000	1.930000	2.0600	+4.569%	2,371,179	-67.476%
2025-12-03	1.8600	2.020000	1.850000	1.9700	+7.650%	4,351,621	-65.990%
2025-12-02	1.8800	1.950000	1.800000	1.8300	-1.613%	2,134,451	-63.388%
2025-12-01	1.7800	1.880000	1.750000	1.8600	+3.911%	1,506,242	-63.978%
2025-11-28	1.7300	1.830000	1.709500	1.7900	+6.548%	1,418,690	-62.570%
2025-11-26	1.6200	1.710000	1.510050	1.6800	+5.000%	4,288,733	-60.119%
2025-11-25	1.8400	1.840000	1.590000	1.6000	-11.111%	5,407,336	-58.125%
2025-11-24	1.9200	2.020000	1.790000	1.8000	-4.255%	2,710,645	-62.778%
2025-11-21	1.8900	1.930000	1.761000	1.8800	0.000%	2,165,973	-64.362%
2025-11-20	1.9900	2.090000	1.850000	1.8800	-4.082%	3,463,765	-64.362%
2025-11-19	1.9300	1.990000	1.840000	1.9600	+2.618%	3,334,740	-65.816%
2025-11-18	1.8000	2.010000	1.679000	1.9100	+7.910%	7,389,006	-64.921%
2025-11-17	1.5900	1.960000	1.590000	1.7700	+12.739%	9,117,646	-62.147%
2025-11-14	1.5000	1.710000	1.500000	1.5700	+6.803%	7,856,334	-57.325%
2025-11-13	1.4600	1.830000	1.360000	1.4700	+14.844%	48,223,929	-54.422%
2025-11-12	1.2500	1.290000	1.210000	1.2800	+3.226%	426,035	-47.656%
2025-11-11	1.2500	1.270000	1.220500	1.2400	-1.587%	355,866	-45.968%
2025-11-10	1.2200	1.290000	1.210000	1.2600	+5.882%	576,389	-46.825%
2025-11-07	1.1800	1.209900	1.130000	1.1900	+0.847%	507,631	-43.697%
2025-11-06	1.2600	1.260000	1.160000	1.1800	-5.600%	799,610	-43.220%
2025-11-05	1.2100	1.290000	1.205000	1.2500	+3.306%	528,319	-46.400%
2025-11-04	1.2700	1.300000	1.210000	1.2100	-6.923%	629,822	-44.628%
2025-11-03	1.3000	1.310000	1.230000	1.3000	+3.175%	688,577	-48.462%
2025-10-31	1.2300	1.300000	1.221000	1.2600	+1.613%	444,517	-46.825%
2025-10-30	1.2900	1.300000	1.230000	1.2400	-3.125%	733,891	-45.968%
2025-10-29	1.3100	1.330000	1.261200	1.2800	-3.759%	775,699	-47.656%
2025-10-28	1.3400	1.370000	1.320100	1.3300	-0.746%	510,865	-49.624%
2025-10-27	1.4200	1.430000	1.320000	1.3400	-3.597%	958,830	-50.000%
2025-10-24	1.3200	1.420000	1.296000	1.3900	+6.923%	1,206,055	-51.799%
2025-10-23	1.3400	1.340000	1.280000	1.3000	-2.985%	941,443	-48.462%
2025-10-22	1.4000	1.420000	1.295000	1.3400	-4.965%	1,420,593	-50.000%
2025-10-21	1.4100	1.470000	1.380000	1.4100	-4.730%	824,248	-52.482%
2025-10-20	1.3500	1.480000	1.350000	1.4800	+12.977%	1,683,429	-54.730%
2025-10-17	1.3200	1.389900	1.270000	1.3100	-2.239%	1,264,725	-48.855%
2025-10-16	1.4400	1.440000	1.310000	1.3400	-8.219%	2,465,446	-50.000%
2025-10-15	1.5300	1.540000	1.400000	1.4600	+1.389%	2,930,077	-54.110%
2025-10-14	1.3200	1.450000	1.300500	1.4400	+9.924%	1,782,265	-53.472%
2025-10-13	1.2200	1.410000	1.220000	1.3100	+9.167%	3,201,291	-48.855%
2025-10-10	1.2300	1.285000	1.180000	1.2000	-2.439%	1,477,891	-44.167%
2025-10-09	1.2800	1.300000	1.200000	1.2300	-2.381%	2,152,919	-45.528%
2025-10-08	1.1500	1.290000	1.142200	1.2600	+7.692%	3,059,539	-46.825%
2025-10-07	1.1000	1.180000	1.080000	1.1700	+7.339%	3,661,497	-42.735%
2025-10-06	1.0400	1.110000	1.040000	1.0900	+2.830%	1,091,100	-38.532%
2025-10-03	1.0800	1.120000	1.060000	1.0600	-0.935%	1,705,302	-36.792%
2025-10-02	1.0400	1.126500	1.040000	1.0700	+2.885%	2,030,304	-37.383%
2025-10-01	1.0500	1.090000	1.040000	1.0400	-1.887%	2,280,020	-35.577%
2025-09-30	1.0800	1.110000	1.040000	1.0600	0.000%	2,608,471	-36.792%
2025-09-29	1.1500	1.189900	1.040000	1.0600	+9.267%	13,312,333	-36.792%
2025-09-26	0.9739	0.991000	0.940000	0.9701	-0.390%	912,073	-30.935%
2025-09-25	0.9600	0.989900	0.928000	0.9739	-1.477%	1,582,645	-31.204%
2025-09-24	1.0000	1.000000	0.970000	0.9885	+1.781%	848,441	-32.221%
2025-09-23	0.9443	0.980000	0.944300	0.9712	+0.331%	523,459	-31.013%
2025-09-22	0.9500	1.000000	0.934200	0.9680	+0.519%	1,209,843	-30.785%
2025-09-19	0.9900	1.020000	0.960000	0.9630	-2.727%	1,449,476	-30.426%
2025-09-18	1.0300	1.049900	0.980000	0.9900	-2.941%	1,625,382	-32.323%
2025-09-17	1.0500	1.080000	1.020000	1.0200	-5.556%	1,270,296	-34.314%
2025-09-16	1.0300	1.089900	1.021000	1.0800	+2.857%	1,293,256	-37.963%
2025-09-15	1.0500	1.160000	1.025000	1.0500	+0.962%	3,476,877	-36.190%
2025-09-12	1.1000	1.180000	1.020000	1.0400	-4.587%	5,524,375	-35.577%
2025-09-11	1.1000	1.190000	1.040000	1.0900	+9.000%	5,755,298	-38.532%
2025-09-10	0.9100	1.010000	0.906000	1.0000	+7.945%	2,625,688	-33.000%
2025-09-09	0.9473	0.965000	0.901200	0.9264	-2.041%	1,478,718	-27.677%
2025-09-08	0.9245	0.975000	0.912000	0.9457	+1.144%	2,081,482	-29.153%
2025-09-05	0.8806	0.980000	0.860000	0.9350	+5.269%	4,372,167	-28.342%
2025-09-04	0.9150	0.915000	0.819400	0.8882	-0.202%	3,640,694	-24.567%
2025-09-03	0.9190	0.919000	0.820000	0.8900	+2.287%	5,272,505	-24.719%
2025-09-02	0.8900	0.973000	0.860500	0.8701	+2.220%	7,713,824	-22.997%
2025-08-29	1.0400	1.070000	0.840000	0.8512	-21.908%	18,308,272	-21.288%
2025-08-28	0.7905	1.220000	0.790000	1.0900	-54.105%	62,652,942	-38.532%
2025-08-27	2.7900	2.790000	2.210000	2.3750	-12.037%	10,252,014	-71.789%
2025-08-26	3.3850	3.390000	2.680000	2.7000	-9.091%	7,771,798	-75.185%
2025-08-25	2.7200	3.010000	2.680000	2.9700	+10.821%	5,944,364	-77.441%
2025-08-22	2.4600	2.700000	2.380000	2.6800	+11.203%	3,711,185	-75.000%
2025-08-21	2.4000	2.410000	2.110000	2.4100	+0.837%	3,807,524	-72.199%
2025-08-20	2.5900	2.630000	2.320000	2.3900	-9.125%	2,758,390	-71.967%
2025-08-19	2.9200	2.950000	2.620000	2.6300	-5.054%	2,359,308	-74.525%
2025-08-18	2.6000	3.018900	2.595000	2.7700	+18.376%	6,117,436	-75.812%
2025-08-15	2.5000	2.500000	2.220000	2.3400	-3.704%	2,694,690	-71.368%
2025-08-14	2.0300	2.460000	1.945000	2.4300	+14.085%	3,158,526	-72.428%
2025-08-13	2.1000	2.240000	2.060000	2.1300	+1.914%	1,654,123	-68.545%
2025-08-12	1.9800	2.190000	1.940000	2.0900	+6.633%	1,740,319	-67.943%
2025-08-11	1.9400	2.010000	1.920000	1.9600	+3.158%	960,456	-65.816%
2025-08-08	1.8800	1.910000	1.810000	1.9000	+3.261%	542,264	-64.737%
2025-08-07	1.8900	1.900000	1.785000	1.8400	-2.128%	818,422	-63.587%
2025-08-06	1.9800	2.000000	1.850500	1.8800	-6.000%	1,504,055	-64.362%
2025-08-05	2.0400	2.050000	1.970000	2.0000	-0.498%	672,146	-66.500%
2025-08-04	1.9600	2.050000	1.900000	2.0100	+4.145%	1,154,482	-66.667%
2025-08-01	1.9500	1.960000	1.860000	1.9300	-1.531%	669,878	-65.285%
2025-07-31	2.0500	2.050000	1.945000	1.9600	-4.390%	893,629	-65.816%
2025-07-30	2.0000	2.135000	1.980000	2.0500	+4.061%	1,272,090	-67.317%
2025-07-29	2.0000	2.019500	1.920000	1.9700	-1.990%	493,232	-65.990%
2025-07-28	2.1000	2.120000	1.980000	2.0100	-1.471%	519,622	-66.667%
2025-07-25	2.0200	2.050000	1.980000	2.0400	+2.000%	538,253	-67.157%
2025-07-24	2.1200	2.120000	1.980000	2.0000	-3.846%	826,960	-66.500%
2025-07-23	2.1000	2.110000	2.060000	2.0800	0.000%	693,874	-67.788%
2025-07-22	2.1000	2.110000	2.040000	2.0800	+0.971%	560,039	-67.788%
2025-07-21	2.1900	2.190000	2.020000	2.0600	-5.505%	996,606	-67.476%
2025-07-18	2.3600	2.374400	2.130000	2.1800	-5.628%	862,080	-69.266%
2025-07-17	2.4100	2.450000	2.160000	2.3100	-4.149%	1,455,892	-70.996%
2025-07-16	2.3200	2.419900	2.260000	2.4100	+6.167%	685,348	-72.199%
2025-07-15	2.3700	2.389300	2.235000	2.2700	-2.155%	864,677	-70.485%
2025-07-14	2.0700	2.350000	1.950000	2.3200	+12.077%	1,227,083	-71.121%
2025-07-11	2.0300	2.215000	2.010000	2.0700	+2.475%	1,585,199	-67.633%
2025-07-10	1.9700	2.030000	1.920000	2.0200	+3.590%	924,089	-66.832%
2025-07-09	1.9000	1.970000	1.860000	1.9500	+3.175%	743,346	-65.641%
2025-07-08	1.8800	1.930000	1.840000	1.8900	+1.613%	616,893	-64.550%
2025-07-07	1.8000	1.995200	1.800000	1.8600	+4.494%	1,435,001	-63.978%
2025-07-03	1.7400	1.815000	1.710000	1.7800	+4.094%	595,797	-62.360%
2025-07-02	1.6000	1.750000	1.570000	1.7100	+8.228%	984,296	-60.819%
2025-07-01	1.6200	1.645000	1.555000	1.5800	-1.250%	674,450	-57.595%
2025-06-30	1.6500	1.689400	1.600000	1.6000	0.000%	597,249	-58.125%
2025-06-27	1.7500	1.800000	1.600000	1.6000	-8.571%	2,905,357	-58.125%
2025-06-26	1.8000	1.900000	1.740000	1.7500	-2.778%	568,556	-61.714%
2025-06-25	1.7700	2.040000	1.750000	1.8000	+1.695%	2,274,334	-62.778%
2025-06-24	1.7100	1.780000	1.690000	1.7700	+5.357%	186,321	-62.147%
2025-06-23	1.6800	1.726000	1.650000	1.6800	-1.466%	330,881	-60.119%
2025-06-20	1.7200	1.725000	1.660000	1.7050	+1.488%	354,211	-60.704%
2025-06-18	1.7000	1.740000	1.650000	1.6800	-0.592%	466,429	-60.119%
2025-06-17	1.7700	1.775000	1.680000	1.6900	-4.520%	448,774	-60.355%
2025-06-16	1.8400	1.843900	1.735000	1.7700	-2.747%	483,631	-62.147%
2025-06-13	1.8000	1.845000	1.780000	1.8200	-1.087%	302,642	-63.187%
2025-06-12	1.7900	1.869800	1.690000	1.8400	+2.793%	948,790	-63.587%
2025-06-11	1.8500	1.870000	1.790000	1.7900	-2.452%	523,016	-62.570%
2025-06-10	1.9000	1.900000	1.756800	1.8350	-3.421%	1,106,425	-63.488%
2025-06-09	1.9400	1.940000	1.850000	1.9000	0.000%	612,253	-64.737%
2025-06-06	1.8800	1.950000	1.850000	1.9000	+1.604%	664,314	-64.737%
2025-06-05	1.9000	1.970000	1.815000	1.8700	-2.094%	859,894	-64.171%
2025-06-04	1.8400	1.910000	1.780000	1.9100	+3.243%	704,841	-64.921%
2025-06-03	1.8000	1.940000	1.750000	1.8500	+4.520%	923,723	-63.784%
2025-06-02	1.8900	1.899900	1.735000	1.7700	-3.804%	1,800,121	-62.147%
2025-05-30	1.7600	1.900000	1.740600	1.8400	+2.222%	1,205,337	-63.587%
2025-05-29	1.6600	1.820000	1.600000	1.8000	+10.429%	1,364,122	-62.778%
2025-05-28	1.6100	1.630000	1.550600	1.6300	+1.242%	215,441	-58.896%
2025-05-27	1.6500	1.700000	1.571800	1.6100	+0.625%	763,621	-58.385%
2025-05-23	1.5500	1.730000	1.470000	1.6000	-2.439%	1,861,742	-58.125%
2025-05-22	1.6000	1.665200	1.550000	1.6400	+0.613%	869,581	-59.146%
2025-05-21	1.6700	1.730000	1.590000	1.6300	-4.118%	890,869	-58.896%
2025-05-20	1.7400	1.780000	1.660000	1.7000	-3.409%	598,777	-60.588%
2025-05-19	1.7300	1.770000	1.665000	1.7600	+0.571%	621,595	-61.932%
2025-05-16	1.7000	1.800000	1.650000	1.7500	+4.478%	320,957	-61.714%
2025-05-15	1.7400	1.790000	1.620100	1.6750	-4.011%	305,497	-60.000%
2025-05-14	2.0300	2.030000	1.720000	1.7450	-14.039%	933,808	-61.605%
2025-05-13	1.5899	2.035000	1.570000	2.0300	+27.673%	1,777,070	-66.995%
2025-05-12	1.5500	1.630000	1.530000	1.5900	+3.922%	754,984	-57.862%
2025-05-09	1.4400	1.540000	1.430000	1.5300	+6.250%	206,020	-56.209%
2025-05-08	1.4100	1.465000	1.350000	1.4400	+2.128%	165,861	-53.472%
2025-05-07	1.4300	1.500000	1.365000	1.4100	-1.399%	350,313	-52.482%
2025-05-06	1.5200	1.542600	1.420000	1.4300	-7.742%	287,969	-53.147%
2025-05-05	1.5600	1.600000	1.540000	1.5500	0.000%	201,595	-56.774%
2025-05-02	1.6100	1.620000	1.520000	1.5500	-1.274%	229,103	-56.774%
2025-05-01	1.5700	1.595000	1.535000	1.5700	0.000%	212,733	-57.325%
2025-04-30	1.5400	1.610000	1.521800	1.5700	+0.641%	326,773	-57.325%
2025-04-29	1.4800	1.570000	1.480000	1.5600	+5.405%	316,232	-57.051%
2025-04-28	1.5300	1.530000	1.450100	1.4800	-3.268%	202,462	-54.730%
2025-04-25	1.5700	1.580000	1.510000	1.5300	-1.290%	213,407	-56.209%
2025-04-24	1.5500	1.583800	1.520000	1.5500	0.000%	213,000	-56.774%
2025-04-23	1.5400	1.680000	1.500000	1.5500	+3.333%	431,024	-56.774%
2025-04-22	1.4700	1.535000	1.430000	1.5000	+2.041%	296,682	-55.333%
2025-04-21	1.4500	1.515000	1.400000	1.4700	+1.379%	227,222	-54.422%
2025-04-17	1.3700	1.490000	1.360000	1.4500	+5.839%	307,097	-53.793%
2025-04-16	1.3600	1.410000	1.320000	1.3700	-1.439%	267,222	-51.095%
2025-04-15	1.4100	1.463600	1.300000	1.3900	0.000%	259,557	-51.799%
2025-04-14	1.3800	1.460000	1.320000	1.3900	+0.725%	360,344	-51.799%
2025-04-11	1.2700	1.390000	1.200000	1.3800	+11.290%	493,195	-51.449%
2025-04-10	1.2100	1.270000	1.160000	1.2400	+3.333%	250,677	-45.968%
2025-04-09	1.1600	1.260000	1.100000	1.2000	+3.448%	628,259	-44.167%
2025-04-08	1.3000	1.310000	1.120000	1.1600	+1.754%	818,741	-42.241%
2025-04-07	1.1400	1.190000	1.060000	1.1400	-5.000%	452,345	-41.228%
2025-04-04	1.1900	1.210000	1.110000	1.2000	-0.826%	372,605	-44.167%
2025-04-03	1.1900	1.260000	1.180000	1.2100	-3.200%	247,782	-44.628%
2025-04-02	1.2000	1.310000	1.185900	1.2500	+2.459%	261,966	-46.400%
2025-04-01	1.2100	1.260000	1.145000	1.2200	0.000%	332,771	-45.082%
2025-03-31	1.2900	1.290000	1.190000	1.2200	-7.576%	488,828	-45.082%
2025-03-28	1.4200	1.420000	1.310000	1.3200	-5.714%	284,864	-49.242%
2025-03-27	1.3100	1.410000	1.250000	1.4000	+8.527%	268,845	-52.143%
2025-03-26	1.3700	1.400000	1.260000	1.2900	-7.857%	421,753	-48.062%

.dark-mode .ncZL1T{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ncZL1T{ color: #333333; background-color: white; border: 2px solid #333333; }OTLKOutlook Therapeutics, Inc. Common Stockstock NASDAQ

OTLK
Outlook Therapeutics, Inc. Common Stock
stock NASDAQ