Outlook Therapeutics, Inc. - Common Stock (OTLK)

Last Price0.4096

Change-0.0127 (-3.01%)

NASDAQ · Last Trade: Feb 18th, 4:28 PM EST

Historical Prices For Outlook Therapeutics, Inc. - Common Stock (OTLK)

Date Range:

2025-11-18 - 2026-02-18

Date	Open	High	Low	Close	Volume	Adjusted Close
2/17/2026	0.47	0.49	0.42	0.42	2,263,416	0.42
2/13/2026	0.45	0.53	0.44	0.49	3,117,402	0.49
2/12/2026	0.48	0.49	0.44	0.44	1,382,053	0.44
2/11/2026	0.44	0.47	0.42	0.47	2,171,348	0.47
2/10/2026	0.40	0.46	0.40	0.42	1,730,145	0.42
2/09/2026	0.42	0.43	0.40	0.40	1,580,484	0.40
2/06/2026	0.40	0.44	0.38	0.43	1,204,175	0.43
2/05/2026	0.40	0.42	0.39	0.39	1,258,063	0.39
2/04/2026	0.45	0.45	0.40	0.40	1,657,365	0.40
2/03/2026	0.44	0.45	0.43	0.43	1,015,879	0.43
2/02/2026	0.43	0.46	0.42	0.44	807,684	0.44
1/30/2026	0.46	0.46	0.43	0.44	1,512,978	0.44
1/29/2026	0.45	0.48	0.42	0.46	2,536,076	0.46
1/28/2026	0.49	0.50	0.45	0.45	3,565,224	0.45
1/27/2026	0.51	0.52	0.48	0.50	1,811,103	0.50
1/26/2026	0.52	0.53	0.49	0.51	2,260,700	0.51
1/23/2026	0.53	0.53	0.50	0.50	2,133,855	0.50
1/22/2026	0.51	0.54	0.50	0.51	1,802,323	0.51
1/21/2026	0.53	0.53	0.50	0.51	2,608,901	0.51
1/20/2026	0.52	0.54	0.50	0.52	2,132,250	0.52
1/16/2026	0.54	0.56	0.52	0.55	2,045,652	0.55
1/15/2026	0.54	0.54	0.51	0.52	2,580,526	0.52
1/14/2026	0.56	0.56	0.54	0.54	2,618,612	0.54
1/13/2026	0.58	0.58	0.55	0.56	3,300,481	0.56
1/12/2026	0.59	0.60	0.56	0.57	4,119,041	0.57
1/09/2026	0.61	0.65	0.58	0.59	4,496,864	0.59
1/08/2026	0.56	0.65	0.56	0.60	6,254,830	0.60
1/07/2026	0.54	0.63	0.52	0.59	15,199,060	0.59
1/06/2026	0.55	0.59	0.51	0.53	14,793,086	0.53
1/05/2026	0.68	0.68	0.50	0.54	54,038,622	0.54
1/02/2026	0.64	0.72	0.60	0.66	83,400,382	0.66
12/31/2025	1.62	1.83	1.52	1.58	34,085,574	1.58
12/30/2025	2.00	2.03	1.82	1.86	5,913,489	1.86
12/29/2025	1.85	1.98	1.78	1.98	5,789,716	1.98
12/26/2025	1.89	1.95	1.78	1.82	4,541,620	1.82
12/24/2025	1.85	1.88	1.77	1.83	2,848,452	1.83
12/23/2025	1.82	1.92	1.79	1.86	2,925,464	1.86
12/22/2025	2.03	2.05	1.68	1.84	7,233,440	1.84
12/19/2025	2.05	2.08	1.79	2.01	6,024,366	2.01
12/18/2025	2.29	2.37	1.84	2.07	6,661,076	2.07
12/17/2025	2.49	2.54	2.24	2.27	2,957,046	2.27
12/16/2025	2.16	2.49	2.16	2.47	3,130,843	2.47
12/15/2025	2.00	2.26	1.98	2.17	4,014,066	2.17
12/12/2025	2.01	2.03	1.91	1.98	1,803,876	1.98
12/11/2025	2.08	2.10	1.97	2.00	2,166,137	2.00
12/10/2025	2.09	2.13	2.03	2.09	1,899,607	2.09
12/09/2025	2.01	2.13	1.99	2.08	2,064,996	2.08
12/08/2025	2.07	2.09	1.96	2.00	1,327,405	2.00
12/05/2025	2.08	2.09	1.95	2.05	2,049,722	2.05
12/04/2025	1.97	2.10	1.93	2.06	2,349,517	2.06
12/03/2025	1.86	2.02	1.85	1.97	4,323,673	1.97
12/02/2025	1.88	1.95	1.80	1.83	2,037,606	1.83
12/01/2025	1.78	1.88	1.75	1.86	1,484,905	1.86
11/28/2025	1.73	1.83	1.71	1.79	1,418,690	1.79
11/26/2025	1.62	1.71	1.51	1.68	4,288,736	1.68
11/25/2025	1.84	1.84	1.59	1.60	5,361,657	1.60
11/24/2025	1.92	2.02	1.79	1.80	2,707,915	1.80
11/21/2025	1.89	1.93	1.76	1.88	2,166,073	1.88
11/20/2025	1.99	2.09	1.85	1.88	3,461,993	1.88
11/19/2025	1.93	1.99	1.84	1.96	3,324,778	1.96