Outlook Therapeutics, Inc.OTLKNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $0.43 | $0.46 | $0.42 | $0.44 | 805,601 |
| 1/30/2026 | $0.46 | $0.46 | $0.43 | $0.44 | 1.51M |
| 1/29/2026 | $0.45 | $0.48 | $0.42 | $0.46 | 2.55M |
| 1/28/2026 | $0.49 | $0.50 | $0.45 | $0.45 | 3.60M |
| 1/27/2026 | $0.51 | $0.52 | $0.48 | $0.50 | 1.82M |
| 1/26/2026 | $0.52 | $0.53 | $0.49 | $0.51 | 2.27M |
| 1/23/2026 | $0.53 | $0.53 | $0.50 | $0.50 | 2.13M |
| 1/22/2026 | $0.51 | $0.54 | $0.50 | $0.51 | 1.82M |
| 1/21/2026 | $0.53 | $0.53 | $0.50 | $0.51 | 2.61M |
| 1/20/2026 | $0.52 | $0.54 | $0.50 | $0.52 | 2.17M |
| 1/16/2026 | $0.54 | $0.56 | $0.52 | $0.55 | 2.05M |
| 1/15/2026 | $0.54 | $0.54 | $0.51 | $0.52 | 2.60M |
| 1/14/2026 | $0.56 | $0.56 | $0.54 | $0.54 | 2.65M |
| 1/13/2026 | $0.58 | $0.58 | $0.55 | $0.56 | 3.32M |
| 1/12/2026 | $0.59 | $0.60 | $0.56 | $0.57 | 4.17M |
| 1/9/2026 | $0.61 | $0.65 | $0.58 | $0.59 | 4.50M |
| 1/8/2026 | $0.56 | $0.65 | $0.56 | $0.60 | 6.27M |
| 1/7/2026 | $0.54 | $0.63 | $0.52 | $0.59 | 15.23M |
| 1/6/2026 | $0.55 | $0.59 | $0.51 | $0.53 | 14.95M |
| 1/5/2026 | $0.68 | $0.68 | $0.50 | $0.54 | 54.22M |
| 1/2/2026 | $0.64 | $0.72 | $0.60 | $0.66 | 83.40M |
| 12/31/2025 | $1.62 | $1.83 | $1.52 | $1.58 | 34.09M |
| 12/30/2025 | $2.00 | $2.03 | $1.82 | $1.87 | 6.17M |
| 12/29/2025 | $1.85 | $1.98 | $1.78 | $1.98 | 5.83M |
| 12/26/2025 | $1.89 | $1.95 | $1.79 | $1.82 | 4.54M |
| 12/24/2025 | $1.85 | $1.88 | $1.77 | $1.83 | 2.85M |
| 12/23/2025 | $1.82 | $1.92 | $1.79 | $1.86 | 2.98M |
| 12/22/2025 | $2.03 | $2.05 | $1.68 | $1.84 | 7.26M |
| 12/19/2025 | $2.05 | $2.08 | $1.79 | $2.01 | 6.02M |
| 12/18/2025 | $2.29 | $2.37 | $1.84 | $2.07 | 6.67M |
| 12/17/2025 | $2.49 | $2.54 | $2.24 | $2.27 | 2.97M |
| 12/16/2025 | $2.16 | $2.49 | $2.16 | $2.47 | 3.14M |
| 12/15/2025 | $2.00 | $2.26 | $1.98 | $2.17 | 4.02M |
| 12/12/2025 | $2.01 | $2.03 | $1.91 | $1.98 | 1.80M |
| 12/11/2025 | $2.08 | $2.10 | $1.97 | $2.00 | 2.17M |
| 12/10/2025 | $2.09 | $2.13 | $2.03 | $2.09 | 1.91M |
| 12/9/2025 | $2.01 | $2.13 | $1.99 | $2.08 | 2.07M |
| 12/8/2025 | $2.07 | $2.09 | $1.96 | $2.00 | 1.33M |
| 12/5/2025 | $2.08 | $2.09 | $1.95 | $2.05 | 2.05M |
| 12/4/2025 | $1.97 | $2.10 | $1.93 | $2.06 | 2.37M |
| 12/3/2025 | $1.86 | $2.02 | $1.85 | $1.97 | 4.35M |
| 12/2/2025 | $1.88 | $1.95 | $1.80 | $1.83 | 2.13M |
| 12/1/2025 | $1.78 | $1.88 | $1.75 | $1.86 | 1.51M |
| 11/28/2025 | $1.73 | $1.83 | $1.71 | $1.79 | 1.42M |
| 11/26/2025 | $1.62 | $1.71 | $1.51 | $1.68 | 4.29M |
| 11/25/2025 | $1.84 | $1.84 | $1.59 | $1.60 | 5.41M |
| 11/24/2025 | $1.92 | $2.02 | $1.79 | $1.80 | 2.71M |
| 11/21/2025 | $1.89 | $1.93 | $1.76 | $1.88 | 2.17M |
| 11/20/2025 | $1.99 | $2.09 | $1.85 | $1.88 | 3.46M |
| 11/19/2025 | $1.93 | $1.99 | $1.84 | $1.96 | 3.33M |
| 11/18/2025 | $1.80 | $2.01 | $1.68 | $1.91 | 7.39M |
| 11/17/2025 | $1.59 | $1.96 | $1.59 | $1.77 | 9.12M |
| 11/14/2025 | $1.50 | $1.71 | $1.50 | $1.57 | 7.86M |
| 11/13/2025 | $1.46 | $1.83 | $1.36 | $1.47 | 48.25M |
| 11/12/2025 | $1.25 | $1.29 | $1.21 | $1.28 | 426,035 |
| 11/11/2025 | $1.25 | $1.27 | $1.22 | $1.24 | 355,866 |
| 11/10/2025 | $1.22 | $1.29 | $1.21 | $1.26 | 576,389 |
| 11/7/2025 | $1.18 | $1.21 | $1.13 | $1.19 | 507,631 |
| 11/6/2025 | $1.26 | $1.26 | $1.16 | $1.18 | 799,610 |
| 11/5/2025 | $1.21 | $1.29 | $1.21 | $1.25 | 528,319 |