Outlook Therapeutics, Inc. - Common Stock (OTLK)

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

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	1.34	1.34	1.28	1.30	941,314	1.30
10/22/2025	1.40	1.42	1.29	1.34	1,420,925	1.34
10/21/2025	1.41	1.47	1.38	1.41	824,066	1.41
10/20/2025	1.35	1.48	1.35	1.48	1,683,616	1.48
10/17/2025	1.32	1.39	1.27	1.31	1,264,725	1.31
10/16/2025	1.44	1.44	1.31	1.34	2,465,295	1.34
10/15/2025	1.53	1.54	1.40	1.46	2,924,458	1.46
10/14/2025	1.32	1.45	1.30	1.44	1,776,276	1.44
10/13/2025	1.22	1.41	1.22	1.31	3,200,584	1.31
10/10/2025	1.23	1.28	1.18	1.20	1,477,891	1.20
10/09/2025	1.28	1.30	1.20	1.23	2,151,168	1.23
10/08/2025	1.15	1.29	1.26	1.26	3,056,868	1.26
10/07/2025	1.10	1.18	1.08	1.17	3,660,602	1.17
10/06/2025	1.04	1.11	1.04	1.09	1,090,854	1.09
10/03/2025	1.08	1.12	1.06	1.06	1,705,302	1.06
10/02/2025	1.04	1.13	1.04	1.07	2,030,294	1.07
10/01/2025	1.05	1.09	1.04	1.04	2,277,191	1.04
9/30/2025	1.08	1.11	1.04	1.06	2,603,519	1.06
9/29/2025	1.15	1.19	1.04	1.06	13,251,545	1.06
9/26/2025	0.97	0.99	0.94	0.97	912,073	0.97
9/25/2025	0.96	0.99	0.93	0.97	1,581,841	0.97
9/24/2025	1.00	1.00	0.97	0.99	848,341	0.99
9/23/2025	0.94	0.98	0.94	0.97	522,378	0.97
9/22/2025	0.95	1.00	0.93	0.97	1,209,551	0.97
9/19/2025	0.99	1.02	0.96	0.96	1,449,476	0.96
9/18/2025	1.03	1.05	0.98	0.99	1,621,792	0.99
9/17/2025	1.05	1.08	1.02	1.02	1,267,342	1.02
9/16/2025	1.03	1.09	1.02	1.08	1,286,646	1.08
9/15/2025	1.05	1.16	1.02	1.05	3,476,726	1.05
9/12/2025	1.10	1.18	1.02	1.04	5,524,381	1.04
9/11/2025	1.10	1.19	1.04	1.09	5,750,499	1.09
9/10/2025	0.91	1.01	0.91	1.00	2,623,784	1.00
9/09/2025	0.95	0.96	0.90	0.93	1,477,737	0.93
9/08/2025	0.92	0.97	0.91	0.95	2,076,394	0.95
9/05/2025	0.88	0.98	0.86	0.94	4,372,170	0.94
9/04/2025	0.92	0.92	0.82	0.89	3,639,103	0.89
9/03/2025	0.92	0.92	0.82	0.89	5,262,652	0.89
9/02/2025	0.89	0.97	0.86	0.87	7,703,811	0.87
8/29/2025	1.04	1.07	0.84	0.85	18,308,280	0.85
8/28/2025	0.79	1.22	0.79	1.09	62,554,318	1.09
8/27/2025	2.79	2.79	2.21	2.38	10,149,795	2.38
8/26/2025	3.38	3.39	2.68	2.70	7,722,089	2.70
8/25/2025	2.72	3.01	2.68	2.97	5,915,018	2.97
8/22/2025	2.46	2.70	2.38	2.68	3,711,189	2.68
8/21/2025	2.40	2.41	2.11	2.41	3,804,610	2.41
8/20/2025	2.59	2.63	2.32	2.39	2,754,126	2.39
8/19/2025	2.92	2.95	2.62	2.63	2,356,626	2.63
8/18/2025	2.60	3.02	2.60	2.77	6,062,918	2.77
8/15/2025	2.50	2.50	2.22	2.34	2,694,690	2.34
8/14/2025	2.03	2.46	1.95	2.43	3,156,610	2.43
8/13/2025	2.10	2.24	2.06	2.13	1,653,974	2.13
8/12/2025	1.98	2.19	1.94	2.09	1,738,961	2.09
8/11/2025	1.94	2.01	1.92	1.96	960,413	1.96
8/08/2025	1.88	1.91	1.81	1.90	542,264	1.90
8/07/2025	1.89	1.90	1.78	1.84	818,373	1.84
8/06/2025	1.98	2.00	1.85	1.88	1,503,980	1.88
8/05/2025	2.04	2.05	1.97	2.00	671,956	2.00
8/04/2025	1.96	2.05	1.90	2.01	1,153,647	2.01
8/01/2025	1.95	1.96	1.86	1.93	669,878	1.93
7/31/2025	2.05	2.05	1.95	1.96	893,610	1.96
7/30/2025	2.00	2.13	1.98	2.05	1,272,018	2.05
7/29/2025	2.00	2.02	1.92	1.97	493,127	1.97
7/28/2025	2.10	2.12	1.98	2.01	519,622	2.01
7/25/2025	2.02	2.05	1.98	2.04	538,253	2.04
7/24/2025	2.12	2.12	1.98	2.00	826,960	2.00