Outlook Therapeutics, Inc. (OTLK)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
As of 11:41AM EDT. Market open.
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 8.79 | 8.79 | 8.12 | 8.70 | 8.70 | 118,525 |
| 17 Apr 2024 | 8.93 | 9.26 | 8.53 | 8.61 | 8.61 | 418,100 |
| 16 Apr 2024 | 8.54 | 9.04 | 8.54 | 8.75 | 8.75 | 136,700 |
| 15 Apr 2024 | 8.50 | 8.79 | 8.44 | 8.62 | 8.62 | 234,900 |
| 12 Apr 2024 | 9.03 | 9.19 | 8.61 | 8.70 | 8.70 | 267,100 |
| 11 Apr 2024 | 9.09 | 9.34 | 8.75 | 9.04 | 9.04 | 394,000 |
| 10 Apr 2024 | 9.06 | 9.15 | 8.55 | 8.99 | 8.99 | 502,900 |
| 09 Apr 2024 | 9.35 | 9.98 | 9.03 | 9.26 | 9.26 | 359,800 |
| 08 Apr 2024 | 9.23 | 9.48 | 8.89 | 9.35 | 9.35 | 247,900 |
| 05 Apr 2024 | 9.50 | 9.61 | 9.05 | 9.26 | 9.26 | 198,400 |
| 04 Apr 2024 | 9.20 | 9.86 | 8.74 | 9.52 | 9.52 | 895,600 |
| 03 Apr 2024 | 9.78 | 10.21 | 9.00 | 9.12 | 9.12 | 774,700 |
| 02 Apr 2024 | 10.33 | 10.95 | 8.85 | 9.70 | 9.70 | 1,015,600 |
| 01 Apr 2024 | 12.36 | 12.85 | 9.95 | 10.26 | 10.26 | 1,185,000 |
| 28 Mar 2024 | 9.39 | 12.70 | 9.36 | 11.94 | 11.94 | 1,556,200 |
| 27 Mar 2024 | 9.36 | 10.55 | 8.77 | 9.37 | 9.37 | 1,469,200 |
| 26 Mar 2024 | 8.14 | 8.97 | 8.12 | 8.68 | 8.68 | 413,700 |
| 25 Mar 2024 | 8.74 | 8.93 | 7.70 | 8.51 | 8.51 | 835,600 |
| 22 Mar 2024 | 10.77 | 11.72 | 8.30 | 8.63 | 8.63 | 21,005,900 |
| 21 Mar 2024 | 6.82 | 7.74 | 6.80 | 7.04 | 7.04 | 277,100 |
| 20 Mar 2024 | 7.20 | 7.45 | 6.74 | 6.78 | 6.78 | 278,200 |
| 19 Mar 2024 | 7.59 | 7.72 | 7.11 | 7.41 | 7.41 | 202,800 |
| 18 Mar 2024 | 8.09 | 8.42 | 7.31 | 7.78 | 7.78 | 419,300 |
| 15 Mar 2024 | 5.64 | 10.72 | 5.62 | 8.24 | 8.24 | 2,270,100 |
| 14 Mar 2024 | 6.41 | 6.73 | 5.04 | 5.73 | 5.73 | 570,000 |
| 14 Mar 2024 | 1:20 Stock split | |||||
| 13 Mar 2024 | 6.60 | 6.94 | 6.16 | 6.46 | 6.46 | 180,020 |
| 12 Mar 2024 | 7.40 | 7.68 | 6.40 | 7.00 | 7.00 | 219,925 |
| 11 Mar 2024 | 8.00 | 8.00 | 7.66 | 7.82 | 7.82 | 57,155 |
| 08 Mar 2024 | 8.20 | 8.24 | 7.64 | 7.90 | 7.90 | 61,865 |
| 07 Mar 2024 | 8.24 | 8.40 | 7.80 | 8.22 | 8.22 | 59,155 |
| 06 Mar 2024 | 8.28 | 8.40 | 7.92 | 8.10 | 8.10 | 41,670 |
| 05 Mar 2024 | 8.54 | 8.54 | 7.80 | 7.92 | 7.92 | 86,205 |
| 04 Mar 2024 | 8.40 | 8.60 | 8.20 | 8.46 | 8.46 | 49,870 |
| 01 Mar 2024 | 8.78 | 8.80 | 8.00 | 8.12 | 8.12 | 82,840 |
| 29 Feb 2024 | 8.80 | 9.00 | 8.70 | 8.74 | 8.74 | 42,645 |
| 28 Feb 2024 | 8.86 | 9.00 | 8.70 | 8.76 | 8.76 | 31,800 |
| 27 Feb 2024 | 9.00 | 9.10 | 8.60 | 8.86 | 8.86 | 41,205 |
| 26 Feb 2024 | 8.90 | 9.18 | 8.84 | 8.96 | 8.96 | 28,985 |
| 23 Feb 2024 | 8.74 | 9.20 | 8.60 | 8.78 | 8.78 | 98,805 |
| 22 Feb 2024 | 9.48 | 9.48 | 8.18 | 8.58 | 8.58 | 68,500 |
| 21 Feb 2024 | 8.84 | 8.92 | 8.28 | 8.36 | 8.36 | 52,920 |
| 20 Feb 2024 | 9.50 | 9.78 | 8.60 | 8.68 | 8.68 | 106,780 |
| 16 Feb 2024 | 9.56 | 9.70 | 8.82 | 9.04 | 9.04 | 94,045 |
| 15 Feb 2024 | 9.00 | 10.00 | 8.60 | 9.70 | 9.70 | 257,710 |
| 14 Feb 2024 | 8.36 | 8.80 | 7.62 | 8.40 | 8.40 | 63,075 |
| 13 Feb 2024 | 8.80 | 8.92 | 8.00 | 8.00 | 8.00 | 46,225 |
| 12 Feb 2024 | 8.80 | 9.00 | 8.42 | 8.74 | 8.74 | 69,280 |
| 09 Feb 2024 | 8.64 | 9.12 | 8.08 | 8.28 | 8.28 | 54,300 |
| 08 Feb 2024 | 8.60 | 9.20 | 8.42 | 8.98 | 8.98 | 145,865 |
| 07 Feb 2024 | 7.60 | 8.60 | 7.40 | 8.42 | 8.42 | 124,500 |
| 06 Feb 2024 | 7.10 | 7.80 | 7.10 | 7.70 | 7.70 | 44,245 |
| 05 Feb 2024 | 7.20 | 7.78 | 7.06 | 7.12 | 7.12 | 41,770 |
| 02 Feb 2024 | 7.34 | 7.48 | 7.04 | 7.28 | 7.28 | 42,385 |
| 01 Feb 2024 | 7.80 | 8.00 | 7.12 | 7.26 | 7.26 | 87,970 |
| 31 Jan 2024 | 8.56 | 8.56 | 7.72 | 7.72 | 7.72 | 90,040 |
| 30 Jan 2024 | 9.00 | 9.00 | 8.30 | 8.30 | 8.30 | 56,795 |
| 29 Jan 2024 | 8.60 | 9.00 | 8.20 | 8.92 | 8.92 | 71,260 |
| 26 Jan 2024 | 8.80 | 9.00 | 8.26 | 8.64 | 8.64 | 74,980 |
| 25 Jan 2024 | 8.72 | 9.04 | 8.00 | 8.70 | 8.70 | 218,485 |
| 24 Jan 2024 | 9.06 | 9.20 | 7.82 | 8.00 | 8.00 | 182,555 |
| 23 Jan 2024 | 8.20 | 9.12 | 7.64 | 8.88 | 8.88 | 1,389,130 |
| 22 Jan 2024 | 6.90 | 7.10 | 5.82 | 6.80 | 6.80 | 70,090 |
| 19 Jan 2024 | 7.28 | 7.28 | 6.86 | 6.98 | 6.98 | 39,715 |
| 18 Jan 2024 | 7.40 | 7.44 | 7.10 | 7.14 | 7.14 | 25,865 |
| 17 Jan 2024 | 7.44 | 7.68 | 7.22 | 7.46 | 7.46 | 26,085 |
| 16 Jan 2024 | 7.74 | 7.80 | 7.24 | 7.68 | 7.68 | 48,100 |
| 12 Jan 2024 | 7.62 | 7.80 | 7.30 | 7.36 | 7.36 | 18,925 |
| 11 Jan 2024 | 7.62 | 7.74 | 7.46 | 7.58 | 7.58 | 24,300 |
| 10 Jan 2024 | 7.46 | 7.76 | 7.44 | 7.60 | 7.60 | 21,560 |
| 09 Jan 2024 | 7.68 | 7.82 | 7.22 | 7.44 | 7.44 | 51,965 |
| 08 Jan 2024 | 7.98 | 7.98 | 7.42 | 7.60 | 7.60 | 44,515 |
| 05 Jan 2024 | 7.60 | 7.96 | 7.50 | 7.66 | 7.66 | 32,010 |
| 04 Jan 2024 | 8.00 | 8.44 | 7.60 | 7.80 | 7.80 | 63,410 |
| 03 Jan 2024 | 7.84 | 8.48 | 7.80 | 8.34 | 8.34 | 139,005 |
| 02 Jan 2024 | 8.06 | 8.56 | 7.80 | 7.86 | 7.86 | 41,605 |
| 29 Dec 2023 | 8.98 | 9.26 | 7.82 | 7.88 | 7.88 | 125,065 |
| 28 Dec 2023 | 9.38 | 9.38 | 8.40 | 8.54 | 8.54 | 237,645 |
| 27 Dec 2023 | 10.00 | 10.00 | 9.00 | 9.26 | 9.26 | 298,400 |
| 26 Dec 2023 | 8.60 | 9.00 | 8.60 | 8.92 | 8.92 | 79,615 |
| 22 Dec 2023 | 8.80 | 9.08 | 8.24 | 8.46 | 8.46 | 61,120 |
| 21 Dec 2023 | 8.72 | 8.72 | 8.32 | 8.56 | 8.56 | 33,755 |
| 20 Dec 2023 | 8.00 | 9.32 | 8.00 | 8.38 | 8.38 | 100,120 |
| 19 Dec 2023 | 7.40 | 8.30 | 7.00 | 8.28 | 8.28 | 133,585 |
| 18 Dec 2023 | 7.72 | 8.16 | 7.42 | 7.54 | 7.54 | 62,190 |
| 15 Dec 2023 | 8.26 | 8.80 | 7.68 | 7.68 | 7.68 | 95,190 |
| 14 Dec 2023 | 7.40 | 8.40 | 7.40 | 8.22 | 8.22 | 47,415 |
| 13 Dec 2023 | 7.88 | 8.02 | 7.40 | 8.02 | 8.02 | 56,135 |
| 12 Dec 2023 | 8.40 | 8.56 | 7.88 | 8.02 | 8.02 | 76,635 |
| 11 Dec 2023 | 8.60 | 8.72 | 8.40 | 8.58 | 8.58 | 44,360 |
| 08 Dec 2023 | 8.74 | 8.74 | 8.44 | 8.52 | 8.52 | 46,395 |
| 07 Dec 2023 | 9.00 | 9.00 | 8.70 | 8.84 | 8.84 | 43,870 |
| 06 Dec 2023 | 9.00 | 9.02 | 8.72 | 8.90 | 8.90 | 61,485 |
| 05 Dec 2023 | 8.60 | 9.18 | 8.60 | 8.98 | 8.98 | 56,370 |
| 04 Dec 2023 | 7.80 | 9.20 | 7.80 | 8.74 | 8.74 | 88,630 |
| 01 Dec 2023 | 9.50 | 9.60 | 9.14 | 9.46 | 9.46 | 81,175 |
| 30 Nov 2023 | 9.38 | 9.70 | 9.38 | 9.60 | 9.60 | 56,970 |
| 29 Nov 2023 | 9.60 | 9.72 | 9.30 | 9.60 | 9.60 | 124,935 |
| 28 Nov 2023 | 9.54 | 9.96 | 9.42 | 9.68 | 9.68 | 70,060 |
| 27 Nov 2023 | 9.30 | 9.64 | 9.02 | 9.44 | 9.44 | 101,190 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.