OUTLOOK THERAPEUTICS INC (OTLK) Historical Stock Data
8.17 ↓0.12 (-1.45%)
As of April 19, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, OTLK is down -0.52% a day on average. There have been 9 days where OUTLOOK THERAPEUTICS INC closed green and 21 days where OTLK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | 8.28 | 8.17 | ↓$0.11 (-1.33%) | 8.00 | 8.63 | 271.75K |
| 2024-04-18 | 8.79 | 8.29 | ↓$0.50 (-5.69%) | 8.12 | 8.84 | 234.62K |
| 2024-04-17 | 8.93 | 8.61 | ↓$0.32 (-3.58%) | 8.53 | 9.26 | 418.15K |
| 2024-04-16 | 8.54 | 8.75 | ↑$0.21 (2.46%) | 8.54 | 9.04 | 136.75K |
| 2024-04-15 | 8.50 | 8.62 | ↑$0.12 (1.41%) | 8.44 | 8.79 | 234.92K |
| 2024-04-12 | 9.03 | 8.70 | ↓$0.33 (-3.65%) | 8.61 | 9.19 | 267.11K |
| 2024-04-11 | 9.09 | 9.04 | ↓$0.05 (-0.55%) | 8.75 | 9.34 | 394.02K |
| 2024-04-10 | 9.06 | 8.99 | ↓$0.07 (-0.77%) | 8.55 | 9.15 | 502.98K |
| 2024-04-09 | 9.35 | 9.26 | ↓$0.09 (-0.96%) | 9.03 | 9.98 | 359.78K |
| 2024-04-08 | 9.23 | 9.35 | ↑$0.12 (1.30%) | 8.89 | 9.48 | 248.03K |
| 2024-04-05 | 9.50 | 9.26 | ↓$0.24 (-2.53%) | 9.05 | 9.61 | 198.47K |
| 2024-04-04 | 9.20 | 9.52 | ↑$0.32 (3.48%) | 8.74 | 9.86 | 895.67K |
| 2024-04-03 | 9.78 | 9.12 | ↓$0.66 (-6.75%) | 9.00 | 10.21 | 774.54K |
| 2024-04-02 | 10.33 | 9.70 | ↓$0.63 (-6.10%) | 8.85 | 10.95 | 1.02M |
| 2024-04-01 | 12.36 | 10.26 | ↓$2.10 (-16.99%) | 9.95 | 12.85 | 1.18M |
| 2024-03-28 | 9.39 | 11.94 | ↑$2.55 (27.16%) | 9.36 | 12.70 | 1.56M |
| 2024-03-27 | 9.36 | 9.37 | ↑$0.01 (0.11%) | 8.77 | 10.55 | 1.47M |
| 2024-03-26 | 8.14 | 8.68 | ↑$0.54 (6.63%) | 8.12 | 8.97 | 413.01K |
| 2024-03-25 | 8.74 | 8.51 | ↓$0.23 (-2.63%) | 7.70 | 8.93 | 835.14K |
| 2024-03-22 | 10.77 | 8.63 | ↓$2.14 (-19.87%) | 8.30 | 11.72 | 21.02M |
| 2024-03-21 | 6.82 | 7.04 | ↑$0.22 (3.23%) | 6.80 | 7.74 | 277.08K |
| 2024-03-20 | 7.20 | 6.78 | ↓$0.42 (-5.83%) | 6.74 | 7.46 | 278.32K |
| 2024-03-19 | 7.59 | 7.41 | ↓$0.19 (-2.44%) | 7.11 | 7.72 | 202.77K |
| 2024-03-18 | 8.09 | 7.79 | ↓$0.31 (-3.77%) | 7.31 | 8.42 | 414.60K |
| 2024-03-15 | 5.64 | 8.24 | ↑$2.60 (46.10%) | 5.62 | 10.72 | 2.27M |
| 2024-03-14 | 6.41 | 5.73 | ↓$0.68 (-10.61%) | 5.04 | 6.73 | 569.10K |
| 2024-03-13 | 0.33 | 0.32 | ↓$0.01 (-2.09%) | 0.31 | 0.35 | 3.53M |
| 2024-03-12 | 0.37 | 0.35 | ↓$0.02 (-5.51%) | 0.32 | 0.38 | 4.40M |
| 2024-03-11 | 0.40 | 0.39 | ↓$0.01 (-2.27%) | 0.38 | 0.40 | 1.11M |
| 2024-03-08 | 0.41 | 0.40 | ↓$0.01 (-3.59%) | 0.38 | 0.41 | 1.24M |
Create an account or log in to view more rows.
$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.
$OTLK has just been halted from trading due to volatility.
$OTLK has just been halted from trading.
$OTLK When they tell me diversifying is for idiots
$OTLK this will breakout Monday
$OTLK HODL
$OTLK buying!