MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
OTLK — Outlook Therapeutics, Inc. Common Stock
NasdaqOutlook Therapeutics, Inc. Common Stock
$0.59
+0.02(+3.15%)
- O
- 0.60
- H
- 0.61
- L
- 0.58
- V
- 4.22M
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$0.59
Period Return-61.44%
Period High$3.39
Period Low$0.16
Avg Daily Volume7.86M
Total Trading Days365
OTLK — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $0.60 | $0.61 | $0.58 | $0.59 | +$0.02 | +3.15% | 4,216,129 | $0.59 | $0.58 $0.61 |
| Oct 6, 2026 | $0.60 | $0.62 | $0.57 | $0.57 | $-0.02 | -3.95% | 3,164,191 | $0.59 | $0.57 $0.62 |
| Oct 5, 2026 | $0.60 | $0.61 | $0.58 | $0.60 | +$0.00 | +0.42% | 4,687,734 | $0.60 | $0.58 $0.61 |
| Oct 2, 2026 | $0.59 | $0.61 | $0.57 | $0.59 | +$0.02 | +3.13% | 5,619,583 | $0.58 | $0.57 $0.61 |
| Oct 1, 2026 | $0.58 | $0.59 | $0.53 | $0.58 | +$0.00 | +0.26% | 7,068,831 | $0.56 | $0.53 $0.59 |
| Sep 30, 2026 | $0.63 | $0.63 | $0.57 | $0.57 | $-0.05 | -8.34% | 9,011,677 | $0.59 | $0.57 $0.63 |
| Sep 29, 2026 | $0.63 | $0.64 | $0.61 | $0.63 | +$0.00 | +0.74% | 4,583,135 | $0.62 | $0.61 $0.64 |
| Sep 28, 2026 | $0.63 | $0.64 | $0.60 | $0.62 | $-0.02 | -2.88% | 6,098,392 | $0.62 | $0.60 $0.64 |
| Sep 25, 2026 | $0.66 | $0.67 | $0.64 | $0.64 | $-0.02 | -2.49% | 2,936,199 | $0.65 | $0.64 $0.67 |
| Sep 24, 2026 | $0.66 | $0.68 | $0.64 | $0.66 | $-0.01 | -0.89% | 2,780,154 | $0.65 | $0.64 $0.68 |
| Sep 23, 2026 | $0.70 | $0.70 | $0.66 | $0.66 | $-0.03 | -4.96% | 2,932,303 | $0.68 | $0.66 $0.70 |
| Sep 22, 2026 | $0.69 | $0.71 | $0.68 | $0.70 | +$0.01 | +1.44% | 2,864,500 | $0.70 | $0.68 $0.71 |
| Sep 21, 2026 | $0.69 | $0.70 | $0.65 | $0.69 | +$0.03 | +5.16% | 2,877,700 | $0.68 | $0.65 $0.70 |
| Sep 18, 2026 | $0.70 | $0.70 | $0.65 | $0.65 | $-0.03 | -4.17% | 5,621,989 | $0.66 | $0.65 $0.70 |
| Sep 17, 2026 | $0.70 | $0.71 | $0.68 | $0.68 | +$0.00 | +0.61% | 2,809,949 | $0.69 | $0.68 $0.71 |
| Sep 16, 2026 | $0.68 | $0.74 | $0.66 | $0.68 | +$0.00 | +0.58% | 7,315,343 | $0.69 | $0.66 $0.74 |
| Sep 15, 2026 | $0.64 | $0.68 | $0.63 | $0.67 | +$0.04 | +5.50% | 4,487,017 | $0.65 | $0.63 $0.68 |
| Sep 14, 2026 | $0.65 | $0.67 | $0.63 | $0.64 | $-0.02 | -3.35% | 2,830,728 | $0.65 | $0.63 $0.67 |
| Sep 11, 2026 | $0.67 | $0.68 | $0.65 | $0.66 | $-0.00 | -0.18% | 3,334,025 | $0.66 | $0.65 $0.68 |
| Sep 10, 2026 | $0.63 | $0.67 | $0.63 | $0.66 | +$0.02 | +2.69% | 3,111,958 | $0.65 | $0.63 $0.67 |
| Sep 9, 2026 | $0.64 | $0.65 | $0.62 | $0.64 | +$0.00 | +0.53% | 2,675,901 | $0.63 | $0.62 $0.65 |
| Sep 8, 2026 | $0.66 | $0.67 | $0.63 | $0.64 | $-0.03 | -3.90% | 4,805,630 | $0.65 | $0.63 $0.67 |
| Sep 4, 2026 | $0.66 | $0.70 | $0.65 | $0.67 | +$0.02 | +2.70% | 6,395,728 | $0.67 | $0.65 $0.70 |
| Sep 3, 2026 | $0.62 | $0.67 | $0.62 | $0.65 | +$0.02 | +3.62% | 6,640,789 | $0.65 | $0.62 $0.67 |
| Sep 2, 2026 | $0.62 | $0.64 | $0.60 | $0.63 | +$0.00 | +0.51% | 4,528,908 | $0.62 | $0.60 $0.64 |
| Sep 1, 2026 | $0.63 | $0.64 | $0.61 | $0.62 | $-0.01 | -1.63% | 3,579,939 | $0.63 | $0.61 $0.64 |
| Aug 31, 2026 | $0.63 | $0.66 | $0.63 | $0.63 | $-0.01 | -1.78% | 6,431,455 | $0.64 | $0.63 $0.66 |
| Aug 28, 2026 | $0.65 | $0.66 | $0.62 | $0.64 | +$0.00 | +0.59% | 9,494,973 | $0.64 | $0.62 $0.66 |
| Aug 27, 2026 | $0.64 | $0.68 | $0.64 | $0.64 | +$0.02 | +2.86% | 6,853,301 | $0.65 | $0.64 $0.68 |
| Aug 26, 2026 | $0.64 | $0.66 | $0.62 | $0.62 | $-0.02 | -2.61% | 6,063,221 | $0.64 | $0.62 $0.66 |