Outlook Therapeutics (OTLK) Stock Chart & Stock Price History

$5.56

-0.12 (-2.11%)

(As of 09/27/2024 ET)

Compare

Outlook Therapeutics Stock Price Performance

5 Day Performance: -0.36%
1 Month Performance: -23.84%
3 Month Performance: -24.66%
6 Month Performance: -53.43%
Year-To-Date Performance: -29.44%
1 Year Performance: +25.79%

Ad Behind the Markets

WARNING: “Buffett Indicator” flashing for first time in 50 years

The stock market collapsed and didn't recover for an entire decade. And what we're facing today could be even worse. That's why the actions you take in the next 90 days could be crucial for your financial future.

Take these 4 steps today to protect your retirement NOW

OTLK Stock Chart for Sunday, September, 29, 2024

Outlook Therapeutics Share Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
09/27/2024	$5.68	$5.56 -2.11%	$5.87	$5.56	103,165 shs	$130.14 million
09/26/2024	$5.52	$5.68 +2.90%	$5.75	$5.51	138,234 shs	$134.39 million
09/25/2024	$5.58	$5.52 -1.08%	$5.79	$5.46	287,870 shs	$130.60 million
09/24/2024	$5.58	$5.58	$5.67	$5.22	371,288 shs	$130.61 million
09/23/2024	$6.00	$5.58 -7.00%	$6.10	$5.57	306,228 shs	$130.61 million
09/20/2024	$6.00	$6.00	$6.15	$5.87	1.00 million shs	$140.44 million
WARNING: “Buffett Indicator” flashing for first time in 50 years (Ad) The stock market collapsed and didn't recover for an entire decade. And what we're facing today could be even worse. That's why the actions you take in the next 90 days could be crucial for your financial future. Take these 4 steps today to protect your retirement NOW
09/19/2024	$5.93	$6.00 +1.18%	$6.16	$5.84	265,940 shs	$140.44 million
09/18/2024	$6.04	$5.93 -1.82%	$6.59	$5.92	316,833 shs	$138.80 million
09/17/2024	$5.93	$6.04 +1.85%	$6.56	$5.97	326,264 shs	$142.91 million
09/16/2024	$6.47	$5.93 -8.35%	$6.67	$5.88	370,562 shs	$138.80 million
09/13/2024	$6.49	$6.47 -0.31%	$6.80	$6.35	380,021 shs	$151.44 million
09/12/2024	$7.03	$6.49 -7.68%	$7.26	$6.45	446,261 shs	$151.91 million
09/11/2024	$7.79	$7.03 -9.76%	$7.85	$6.94	496,661 shs	$164.54 million
09/10/2024	$8.01	$7.79 -2.75%	$8.24	$7.66	255,839 shs	$182.33 million
09/09/2024	$7.95	$8.01 +0.75%	$8.32	$7.95	185,009 shs	$187.48 million
09/06/2024	$7.82	$7.95 +1.66%	$8.05	$7.63	150,074 shs	$188.10 million
09/05/2024	$7.36	$7.82 +6.32%	$7.89	$7.20	152,436 shs	$185.02 million
09/04/2024	$6.74	$7.36 +9.12%	$7.49	$6.80	332,656 shs	$174.02 million
09/03/2024	$7.35	$6.74 -8.30%	$7.44	$6.62	343,360 shs	$159.47 million
09/02/2024	$7.35	$7.35	$7.53	$7.23	99,000 shs	$173.90 million
08/30/2024	$7.30	$7.35 +0.68%	$7.53	$7.23	99,023 shs	$172.03 million
08/29/2024	$7.53	$7.30 -3.05%	$7.63	$7.30	77,902 shs	$170.86 million
08/28/2024	$7.47	$7.53 +0.80%	$7.66	$7.39	103,393 shs	$176.25 million
08/27/2024	$7.68	$7.47 -2.73%	$7.66	$7.44	65,206 shs	$174.84 million
08/26/2024	$7.53	$7.68 +1.99%	$7.83	$7.50	120,662 shs	$179.76 million
08/23/2024	$7.17	$7.53 +5.02%	$7.89	$7.15	179,057 shs	$178.16 million
08/22/2024	$7.27	$7.17 -1.38%	$7.55	$7.16	94,680 shs	$167.82 million
08/21/2024	$7.10	$7.27 +2.39%	$7.27	$7.06	97,665 shs	$170.16 million
08/20/2024	$7.16	$7.10 -0.84%	$7.39	$7.05	240,384 shs	$166.21 million
08/19/2024	$7.71	$7.16 -7.13%	$7.70	$7.16	241,183 shs	$167.62 million
08/16/2024	$7.68	$7.71 +0.39%	$8.09	$7.49	197,695 shs	$180.49 million
08/15/2024	$7.34	$7.68 +4.63%	$7.78	$7.45	58,724 shs	$179.79 million
08/14/2024	$7.75	$7.34 -5.29%	$8.03	$7.24	137,257 shs	$171.80 million
08/13/2024	$7.51	$7.75 +3.20%	$7.80	$7.45	123,663 shs	$181.40 million
08/12/2024	$7.34	$7.51 +2.32%	$7.77	$7.34	139,523 shs	$175.78 million
08/09/2024	$7.42	$7.34 -1.08%	$7.55	$7.29	101,906 shs	$171.80 million
08/08/2024	$7.01	$7.42 +5.85%	$7.42	$6.94	162,698 shs	$173.67 million
08/07/2024	$7.27	$7.01 -3.58%	$7.39	$6.90	255,032 shs	$164.08 million
08/06/2024	$7.05	$7.27 +3.12%	$7.33	$6.96	163,542 shs	$170.16 million
08/05/2024	$7.33	$7.05 -3.82%	$7.22	$6.90	162,367 shs	$165.01 million
WARNING: “Buffett Indicator” flashing for first time in 50 years (Ad) The stock market collapsed and didn't recover for an entire decade. And what we're facing today could be even worse. That's why the actions you take in the next 90 days could be crucial for your financial future. Take these 4 steps today to protect your retirement NOW
08/02/2024	$7.40	$7.33 -0.95%	$7.44	$6.98	240,348 shs	$171.60 million
08/01/2024	$7.75	$7.40 -4.52%	$7.75	$7.20	172,731 shs	$173.23 million
07/31/2024	$7.61	$7.75 +1.84%	$7.87	$7.51	130,693 shs	$181.43 million
07/30/2024	$8.00	$7.61 -4.88%	$8.06	$7.56	128,076 shs	$178.15 million
07/29/2024	$8.56	$8.00 -6.54%	$8.52	$7.93	232,497 shs	$187.25 million
07/26/2024	$8.34	$8.56 +2.64%	$8.70	$8.34	303,594 shs	$200.39 million
07/25/2024	$8.16	$8.34 +2.21%	$8.65	$8.19	249,848 shs	$195.24 million
07/24/2024	$8.52	$8.16 -4.23%	$8.54	$8.09	81,470 shs	$190.99 million
07/23/2024	$8.13	$8.52 +4.80%	$8.68	$8.11	181,651 shs	$199.45 million
07/22/2024	$7.96	$8.13 +2.14%	$8.20	$7.79	98,503 shs	$190.32 million
07/19/2024	$8.11	$7.96 -1.85%	$8.12	$7.91	120,218 shs	$186.34 million
07/18/2024	$8.95	$8.11 -9.39%	$9.10	$8.02	340,357 shs	$189.86 million
07/17/2024	$9.22	$8.95 -2.93%	$9.25	$8.83	200,346 shs	$209.52 million
07/16/2024	$8.45	$9.22 +9.11%	$9.25	$8.57	262,755 shs	$215.84 million
07/15/2024	$8.78	$8.45 -3.76%	$8.88	$8.43	188,675 shs	$197.81 million
07/12/2024	$8.38	$8.78 +4.77%	$8.82	$8.25	202,238 shs	$205.54 million
07/11/2024	$7.61	$8.38 +10.12%	$8.44	$7.76	463,315 shs	$196.14 million
07/10/2024	$7.90	$7.61 -3.67%	$7.98	$7.46	238,334 shs	$178.12 million
07/09/2024	$7.86	$7.90 +0.51%	$8.00	$7.68	222,592 shs	$184.94 million
07/08/2024	$7.32	$7.86 +7.38%	$7.90	$7.23	251,838 shs	$184.00 million
07/05/2024	$7.08	$7.32 +3.39%	$7.38	$6.93	170,591 shs	$171.33 million
07/04/2024	$7.08	$7.08	$7.26	$6.98	85,302 shs	$165.74 million
07/03/2024	$7.09	$7.08 -0.14%	$7.20	$6.99	85,092 shs	$165.74 million
07/02/2024	$7.41	$7.09 -4.32%	$7.46	$7.08	99,834 shs	$165.98 million
07/01/2024	$7.38	$7.41 +0.41%	$7.55	$7.28	106,137 shs	$173.44 million
06/28/2024	$7.51	$7.38 -1.73%	$7.50	$6.86	775,813 shs	$172.77 million