Outlook Therapeutics, Inc. (OTLK)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 01, 2024 | 8.92 | 9.12 | 8.49 | 8.50 | 8.50 | 193,894 |
| Apr 30, 2024 | 9.10 | 9.29 | 8.81 | 8.92 | 8.92 | 207,800 |
| Apr 29, 2024 | 8.35 | 9.19 | 8.35 | 9.10 | 9.10 | 177,400 |
| Apr 26, 2024 | 8.22 | 8.50 | 8.14 | 8.43 | 8.43 | 120,900 |
| Apr 25, 2024 | 8.14 | 8.37 | 7.85 | 8.19 | 8.19 | 150,600 |
| Apr 24, 2024 | 8.29 | 8.66 | 8.00 | 8.20 | 8.20 | 339,900 |
| Apr 23, 2024 | 8.21 | 8.44 | 8.15 | 8.20 | 8.20 | 151,700 |
| Apr 22, 2024 | 8.27 | 8.36 | 7.80 | 8.09 | 8.09 | 210,700 |
| Apr 19, 2024 | 8.28 | 8.63 | 8.00 | 8.17 | 8.17 | 270,700 |
| Apr 18, 2024 | 8.79 | 8.84 | 8.12 | 8.29 | 8.29 | 234,500 |
| Apr 17, 2024 | 8.93 | 9.26 | 8.53 | 8.61 | 8.61 | 418,100 |
| Apr 16, 2024 | 8.54 | 9.04 | 8.54 | 8.75 | 8.75 | 136,700 |
| Apr 15, 2024 | 8.50 | 8.79 | 8.44 | 8.62 | 8.62 | 234,900 |
| Apr 12, 2024 | 9.03 | 9.19 | 8.61 | 8.70 | 8.70 | 267,100 |
| Apr 11, 2024 | 9.09 | 9.34 | 8.75 | 9.04 | 9.04 | 394,000 |
| Apr 10, 2024 | 9.06 | 9.15 | 8.55 | 8.99 | 8.99 | 502,900 |
| Apr 09, 2024 | 9.35 | 9.98 | 9.03 | 9.26 | 9.26 | 359,800 |
| Apr 08, 2024 | 9.23 | 9.48 | 8.89 | 9.35 | 9.35 | 247,900 |
| Apr 05, 2024 | 9.50 | 9.61 | 9.05 | 9.26 | 9.26 | 198,400 |
| Apr 04, 2024 | 9.20 | 9.86 | 8.74 | 9.52 | 9.52 | 895,600 |
| Apr 03, 2024 | 9.78 | 10.21 | 9.00 | 9.12 | 9.12 | 774,700 |
| Apr 02, 2024 | 10.33 | 10.95 | 8.85 | 9.70 | 9.70 | 1,015,600 |
| Apr 01, 2024 | 12.36 | 12.85 | 9.95 | 10.26 | 10.26 | 1,185,000 |
| Mar 28, 2024 | 9.39 | 12.70 | 9.36 | 11.94 | 11.94 | 1,556,200 |
| Mar 27, 2024 | 9.36 | 10.55 | 8.77 | 9.37 | 9.37 | 1,469,200 |
| Mar 26, 2024 | 8.14 | 8.97 | 8.12 | 8.68 | 8.68 | 413,700 |
| Mar 25, 2024 | 8.74 | 8.93 | 7.70 | 8.51 | 8.51 | 835,600 |
| Mar 22, 2024 | 10.77 | 11.72 | 8.30 | 8.63 | 8.63 | 21,005,900 |
| Mar 21, 2024 | 6.82 | 7.74 | 6.80 | 7.04 | 7.04 | 277,100 |
| Mar 20, 2024 | 7.20 | 7.45 | 6.74 | 6.78 | 6.78 | 278,200 |
| Mar 19, 2024 | 7.59 | 7.72 | 7.11 | 7.41 | 7.41 | 202,800 |
| Mar 18, 2024 | 8.09 | 8.42 | 7.31 | 7.78 | 7.78 | 419,300 |
| Mar 15, 2024 | 5.64 | 10.72 | 5.62 | 8.24 | 8.24 | 2,270,100 |
| Mar 14, 2024 | 6.41 | 6.73 | 5.04 | 5.73 | 5.73 | 570,000 |
| Mar 14, 2024 | 1:20 Stock Split | |||||
| Mar 13, 2024 | 6.60 | 6.94 | 6.16 | 6.46 | 6.46 | 180,020 |
| Mar 12, 2024 | 7.40 | 7.68 | 6.40 | 7.00 | 7.00 | 219,925 |
| Mar 11, 2024 | 8.00 | 8.00 | 7.66 | 7.82 | 7.82 | 57,155 |
| Mar 08, 2024 | 8.20 | 8.24 | 7.64 | 7.90 | 7.90 | 61,865 |
| Mar 07, 2024 | 8.24 | 8.40 | 7.80 | 8.22 | 8.22 | 59,155 |
| Mar 06, 2024 | 8.28 | 8.40 | 7.92 | 8.10 | 8.10 | 41,670 |
| Mar 05, 2024 | 8.54 | 8.54 | 7.80 | 7.92 | 7.92 | 86,205 |
| Mar 04, 2024 | 8.40 | 8.60 | 8.20 | 8.46 | 8.46 | 49,870 |
| Mar 01, 2024 | 8.78 | 8.80 | 8.00 | 8.12 | 8.12 | 82,840 |
| Feb 29, 2024 | 8.80 | 9.00 | 8.70 | 8.74 | 8.74 | 42,645 |
| Feb 28, 2024 | 8.86 | 9.00 | 8.70 | 8.76 | 8.76 | 31,800 |
| Feb 27, 2024 | 9.00 | 9.10 | 8.60 | 8.86 | 8.86 | 41,205 |
| Feb 26, 2024 | 8.90 | 9.18 | 8.84 | 8.96 | 8.96 | 28,985 |
| Feb 23, 2024 | 8.74 | 9.20 | 8.60 | 8.78 | 8.78 | 98,805 |
| Feb 22, 2024 | 9.48 | 9.48 | 8.18 | 8.58 | 8.58 | 68,500 |
| Feb 21, 2024 | 8.84 | 8.92 | 8.28 | 8.36 | 8.36 | 52,920 |
| Feb 20, 2024 | 9.50 | 9.78 | 8.60 | 8.68 | 8.68 | 106,780 |
| Feb 16, 2024 | 9.56 | 9.70 | 8.82 | 9.04 | 9.04 | 94,045 |
| Feb 15, 2024 | 9.00 | 10.00 | 8.60 | 9.70 | 9.70 | 257,710 |
| Feb 14, 2024 | 8.36 | 8.80 | 7.62 | 8.40 | 8.40 | 63,075 |
| Feb 13, 2024 | 8.80 | 8.92 | 8.00 | 8.00 | 8.00 | 46,225 |
| Feb 12, 2024 | 8.80 | 9.00 | 8.42 | 8.74 | 8.74 | 69,280 |
| Feb 09, 2024 | 8.64 | 9.12 | 8.08 | 8.28 | 8.28 | 54,300 |
| Feb 08, 2024 | 8.60 | 9.20 | 8.42 | 8.98 | 8.98 | 145,865 |
| Feb 07, 2024 | 7.60 | 8.60 | 7.40 | 8.42 | 8.42 | 124,500 |
| Feb 06, 2024 | 7.10 | 7.80 | 7.10 | 7.70 | 7.70 | 44,245 |
| Feb 05, 2024 | 7.20 | 7.78 | 7.06 | 7.12 | 7.12 | 41,770 |
| Feb 02, 2024 | 7.34 | 7.48 | 7.04 | 7.28 | 7.28 | 42,385 |
| Feb 01, 2024 | 7.80 | 8.00 | 7.12 | 7.26 | 7.26 | 87,970 |
| Jan 31, 2024 | 8.56 | 8.56 | 7.72 | 7.72 | 7.72 | 90,040 |
| Jan 30, 2024 | 9.00 | 9.00 | 8.30 | 8.30 | 8.30 | 56,795 |
| Jan 29, 2024 | 8.60 | 9.00 | 8.20 | 8.92 | 8.92 | 71,260 |
| Jan 26, 2024 | 8.80 | 9.00 | 8.26 | 8.64 | 8.64 | 74,980 |
| Jan 25, 2024 | 8.72 | 9.04 | 8.00 | 8.70 | 8.70 | 218,485 |
| Jan 24, 2024 | 9.06 | 9.20 | 7.82 | 8.00 | 8.00 | 182,555 |
| Jan 23, 2024 | 8.20 | 9.12 | 7.64 | 8.88 | 8.88 | 1,389,130 |
| Jan 22, 2024 | 6.90 | 7.10 | 5.82 | 6.80 | 6.80 | 70,090 |
| Jan 19, 2024 | 7.28 | 7.28 | 6.86 | 6.98 | 6.98 | 39,715 |
| Jan 18, 2024 | 7.40 | 7.44 | 7.10 | 7.14 | 7.14 | 25,865 |
| Jan 17, 2024 | 7.44 | 7.68 | 7.22 | 7.46 | 7.46 | 26,085 |
| Jan 16, 2024 | 7.74 | 7.80 | 7.24 | 7.68 | 7.68 | 48,100 |
| Jan 12, 2024 | 7.62 | 7.80 | 7.30 | 7.36 | 7.36 | 18,925 |
| Jan 11, 2024 | 7.62 | 7.74 | 7.46 | 7.58 | 7.58 | 24,300 |
| Jan 10, 2024 | 7.46 | 7.76 | 7.44 | 7.60 | 7.60 | 21,560 |
| Jan 09, 2024 | 7.68 | 7.82 | 7.22 | 7.44 | 7.44 | 51,965 |
| Jan 08, 2024 | 7.98 | 7.98 | 7.42 | 7.60 | 7.60 | 44,515 |
| Jan 05, 2024 | 7.60 | 7.96 | 7.50 | 7.66 | 7.66 | 32,010 |
| Jan 04, 2024 | 8.00 | 8.44 | 7.60 | 7.80 | 7.80 | 63,410 |
| Jan 03, 2024 | 7.84 | 8.48 | 7.80 | 8.34 | 8.34 | 139,005 |
| Jan 02, 2024 | 8.06 | 8.56 | 7.80 | 7.86 | 7.86 | 41,605 |
| Dec 29, 2023 | 8.98 | 9.26 | 7.82 | 7.88 | 7.88 | 125,065 |
| Dec 28, 2023 | 9.38 | 9.38 | 8.40 | 8.54 | 8.54 | 237,645 |
| Dec 27, 2023 | 10.00 | 10.00 | 9.00 | 9.26 | 9.26 | 298,400 |
| Dec 26, 2023 | 8.60 | 9.00 | 8.60 | 8.92 | 8.92 | 79,615 |
| Dec 22, 2023 | 8.80 | 9.08 | 8.24 | 8.46 | 8.46 | 61,120 |
| Dec 21, 2023 | 8.72 | 8.72 | 8.32 | 8.56 | 8.56 | 33,755 |
| Dec 20, 2023 | 8.00 | 9.32 | 8.00 | 8.38 | 8.38 | 100,120 |
| Dec 19, 2023 | 7.40 | 8.30 | 7.00 | 8.28 | 8.28 | 133,585 |
| Dec 18, 2023 | 7.72 | 8.16 | 7.42 | 7.54 | 7.54 | 62,190 |
| Dec 15, 2023 | 8.26 | 8.80 | 7.68 | 7.68 | 7.68 | 95,190 |
| Dec 14, 2023 | 7.40 | 8.40 | 7.40 | 8.22 | 8.22 | 47,415 |
| Dec 13, 2023 | 7.88 | 8.02 | 7.40 | 8.02 | 8.02 | 56,135 |
| Dec 12, 2023 | 8.40 | 8.56 | 7.88 | 8.02 | 8.02 | 76,635 |
| Dec 11, 2023 | 8.60 | 8.72 | 8.40 | 8.58 | 8.58 | 44,360 |
| Dec 08, 2023 | 8.74 | 8.74 | 8.44 | 8.52 | 8.52 | 46,395 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.