OUTLOOK THERAPEUTICS INC (OTLK) Historical Stock Data
5.03 ↓0.10 (-1.95%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, OTLK is down -0.50% a day on average. There have been 14 days where OUTLOOK THERAPEUTICS INC closed green and 16 days where OTLK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 5.14 | 5.03 | ↓$0.11 (-2.14%) | 4.99 | 5.24 | 330.65K |
| 2024-11-21 | 5.22 | 5.13 | ↓$0.09 (-1.72%) | 5.06 | 5.29 | 215.40K |
| 2024-11-20 | 5.20 | 5.28 | ↑$0.08 (1.54%) | 5.17 | 5.44 | 145.17K |
| 2024-11-19 | 5.13 | 5.23 | ↑$0.10 (1.95%) | 5.03 | 5.29 | 174.70K |
| 2024-11-18 | 5.42 | 5.16 | ↓$0.27 (-4.89%) | 5.14 | 5.45 | 128.23K |
| 2024-11-15 | 5.53 | 5.41 | ↓$0.12 (-2.17%) | 5.22 | 5.53 | 285.21K |
| 2024-11-14 | 6.02 | 5.51 | ↓$0.51 (-8.47%) | 5.46 | 6.06 | 309.23K |
| 2024-11-13 | 6.28 | 5.96 | ↓$0.32 (-5.10%) | 5.91 | 6.34 | 298.72K |
| 2024-11-12 | 6.47 | 6.27 | ↓$0.20 (-3.09%) | 6.15 | 6.61 | 266.70K |
| 2024-11-11 | 6.33 | 6.47 | ↑$0.14 (2.21%) | 6.21 | 6.57 | 217.40K |
| 2024-11-08 | 6.74 | 6.32 | ↓$0.42 (-6.23%) | 6.17 | 6.77 | 368.70K |
| 2024-11-07 | 6.60 | 6.67 | ↑$0.07 (1.06%) | 6.60 | 6.98 | 489.57K |
| 2024-11-06 | 6.64 | 6.51 | ↓$0.13 (-1.96%) | 6.33 | 6.70 | 240.02K |
| 2024-11-05 | 6.03 | 6.35 | ↑$0.32 (5.31%) | 6.00 | 6.36 | 174.70K |
| 2024-11-04 | 6.07 | 6.06 | ↓$0.01 (-0.16%) | 5.95 | 6.24 | 196.61K |
| 2024-11-01 | 5.82 | 6.05 | ↑$0.23 (3.95%) | 5.82 | 6.09 | 317.87K |
| 2024-10-31 | 5.82 | 5.76 | ↓$0.06 (-1.03%) | 5.68 | 5.85 | 145.88K |
| 2024-10-30 | 5.71 | 5.77 | ↑$0.06 (1.05%) | 5.66 | 5.86 | 97.13K |
| 2024-10-29 | 5.80 | 5.74 | ↓$0.06 (-1.03%) | 5.68 | 5.94 | 170.90K |
| 2024-10-28 | 5.55 | 5.76 | ↑$0.21 (3.78%) | 5.51 | 5.84 | 286.24K |
| 2024-10-25 | 5.38 | 5.44 | ↑$0.06 (1.12%) | 5.30 | 5.59 | 243.98K |
| 2024-10-24 | 5.33 | 5.35 | ↑$0.02 (0.38%) | 5.15 | 5.40 | 178.68K |
| 2024-10-23 | 5.52 | 5.27 | ↓$0.25 (-4.53%) | 4.92 | 5.58 | 545.06K |
| 2024-10-22 | 5.68 | 5.54 | ↓$0.14 (-2.46%) | 5.49 | 5.78 | 279.14K |
| 2024-10-21 | 5.42 | 5.69 | ↑$0.27 (4.98%) | 5.38 | 5.75 | 505.33K |
| 2024-10-18 | 5.17 | 5.31 | ↑$0.14 (2.71%) | 4.96 | 5.34 | 0.96M |
| 2024-10-17 | 5.19 | 5.14 | ↓$0.05 (-0.96%) | 5.07 | 5.25 | 116.66K |
| 2024-10-16 | 5.17 | 5.19 | ↑$0.02 (0.39%) | 5.10 | 5.27 | 265.08K |
| 2024-10-15 | 5.06 | 5.12 | ↑$0.06 (1.19%) | 4.95 | 5.27 | 177.69K |
| 2024-10-14 | 5.13 | 5.09 | ↓$0.04 (-0.78%) | 5.03 | 5.27 | 204.93K |
Create an account or log in to view more rows.
$OTLK very nice
$OTLK buying all the dips.
$OTLK rocket fuel tanks are full. Gonna shoot to the stars
$OTLK the greatest stock of all time
will not bow to the shorts
oh yeah
$OTLK nice
$OTLK do what the markets tells you to do not the other way around
$OTLK HOLDING LONG AND STRONG!!!
$OTLK BOUGHT TODAY!
$OTLK has just been halted from trading due to volatility.
$OTLK has just been halted from trading due to volatility.