Outlook Therapeutics Inc (OTLK)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.105 | -15.7183499289 | 7.03 | 7.26 | 5.84 | 369240 | 6.19675013 | CS |
| 4 | -1.375 | -18.8356164384 | 7.3 | 8.32 | 5.84 | 237092 | 6.90129872 | CS |
| 12 | -1.225 | -17.1328671329 | 7.15 | 9.25 | 5.84 | 202494 | 7.48113108 | CS |
| 26 | -1.665 | -21.9367588933 | 7.59 | 12.8499 | 5.84 | 441918 | 8.38672937 | CS |
| 52 | 1.665 | 39.0845070423 | 4.26 | 18 | 4.092 | 2573166 | 9.1776515 | CS |
| 156 | -40.275 | -87.1753246753 | 46.2 | 48 | 4.004 | 1859700 | 15.37467023 | CS |
| 260 | -26.675 | -81.8251533742 | 32.6 | 85.2 | 4.004 | 1889113 | 23.53551854 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726698900 | 5.93 | -0.11 | -1.82 | 6.13 | 6.59 | 5.92 | 317451 |
| 1726612500 | 6.04 | 0.11 | 1.85 | 6.1 | 6.5599999 | 5.97 | 326510 |
| 1726526100 | 5.93 | -0.54 | -8.35 | 6.57 | 6.6694 | 5.8804999 | 373402 |
| 1726266900 | 6.47 | -0.02 | -0.31 | 6.58 | 6.8 | 6.35 | 379566 |
| 1726180500 | 6.49 | -0.54 | -7.68 | 7.03 | 7.26 | 6.45 | 449273 |
| 1726094100 | 7.03 | -0.76 | -9.76 | 7.77 | 7.85 | 6.94 | 496871 |
| 1726007700 | 7.79 | -0.22 | -2.75 | 8.01 | 8.24 | 7.66 | 255863 |
| 1725921300 | 8.01 | 0.06 | 0.75 | 7.96 | 8.32 | 7.945 | 185009 |
| 1725662100 | 7.95 | 0.13 | 1.66 | 7.82 | 8.05 | 7.63 | 150973 |
| 1725575700 | 7.82 | 0.47 | 6.32 | 7.35 | 7.89 | 7.2 | 152486 |
| 1725489300 | 7.355 | 0.62 | 9.12 | 6.81 | 7.49 | 6.8 | 332747 |
| 1725402900 | 6.74 | -0.61 | -8.30 | 7.28 | 7.45 | 6.6106999 | 343360 |
| 1725057300 | 7.35 | 0.05 | 0.68 | 7.34 | 7.525 | 7.2281 | 99035 |
| 1724970900 | 7.3 | -0.23 | -3.05 | 7.5 | 7.63 | 7.3 | 78204 |
| 1724884500 | 7.53 | 0.06 | 0.80 | 7.4 | 7.66 | 7.39 | 104324 |
| 1724798100 | 7.47 | -0.21 | -2.73 | 7.53 | 7.6643 | 7.4447 | 65226 |
| 1724711700 | 7.68 | 0.15 | 1.99 | 7.5 | 7.83 | 7.5 | 120662 |
| 1724452500 | 7.53 | 0.36 | 5.02 | 7.19 | 7.89 | 7.15 | 179057 |
| 1724366100 | 7.17 | -0.1 | -1.38 | 7.3 | 7.55 | 7.16 | 94729 |
| 1724279700 | 7.27 | 0.17 | 2.39 | 7.15 | 7.27 | 7.06 | 98673 |
| 1724193300 | 7.1 | -0.06 | -0.84 | 7.27 | 7.39 | 7.05 | 240911 |
| 1724106900 | 7.16 | -0.55 | -7.13 | 7.64 | 7.7 | 7.16 | 241684 |
| 1723847700 | 7.71 | 0.03 | 0.39 | 7.57 | 8.09 | 7.49 | 197695 |
| 1723761300 | 7.68 | 0.34 | 4.63 | 7.45 | 7.78 | 7.45 | 58724 |
| 1723674900 | 7.34 | -0.41 | -5.29 | 7.97 | 8.03 | 7.235 | 137287 |
| 1723588500 | 7.75 | 0.24 | 3.20 | 7.54 | 7.81 | 7.45 | 123663 |
| 1723502100 | 7.51 | 0.17 | 2.32 | 7.34 | 7.765 | 7.34 | 139523 |
| 1723242900 | 7.34 | -0.08 | -1.08 | 7.44 | 7.55 | 7.29 | 101906 |
| 1723156500 | 7.42 | 0.41 | 5.85 | 7.11 | 7.42 | 6.9425 | 163004 |
| 1723070100 | 7.01 | -0.26 | -3.58 | 7.39 | 7.39 | 6.9022 | 255032 |
| 1722983700 | 7.27 | 0.22 | 3.12 | 7.04 | 7.33 | 6.96 | 163543 |
| 1722897300 | 7.05 | -0.28 | -3.82 | 6.99 | 7.215 | 6.9 | 162367 |
| 1722638100 | 7.33 | -0.07 | -0.95 | 7.37 | 7.44 | 6.975 | 240351 |
| 1722551700 | 7.4 | -0.35 | -4.52 | 7.75 | 7.75 | 7.2 | 172879 |
| 1722465300 | 7.75 | 0.14 | 1.84 | 7.61 | 7.87 | 7.51 | 130693 |
| 1722378900 | 7.61 | -0.39 | -4.88 | 8 | 8.055 | 7.56 | 128217 |
| 1722292500 | 8 | -0.56 | -6.54 | 8.43 | 8.52 | 7.93 | 232517 |
| 1722033300 | 8.56 | 0.22 | 2.64 | 8.53 | 8.7 | 8.34 | 303594 |
| 1721946900 | 8.34 | 0.18 | 2.21 | 8.3 | 8.65 | 8.19 | 250128 |
| 1721860500 | 8.16 | -0.36 | -4.23 | 8.45 | 8.5376 | 8.09 | 81484 |
| 1721774100 | 8.52 | 0.39 | 4.80 | 8.11 | 8.68 | 8.09 | 181651 |
| 1721687700 | 8.13 | 0.17 | 2.14 | 7.96 | 8.2 | 7.79 | 98503 |
| 1721428500 | 7.96 | -0.15 | -1.85 | 8.05 | 8.122 | 7.9 | 120238 |
| 1721342100 | 8.11 | -0.84 | -9.39 | 8.95 | 9.0986 | 8.02 | 340357 |
| 1721255700 | 8.95 | -0.27 | -2.93 | 9.18 | 9.25 | 8.83 | 201601 |
| 1721169300 | 9.22 | 0.77 | 9.11 | 8.57 | 9.25 | 8.57 | 262757 |
| 1721082900 | 8.45 | -0.33 | -3.76 | 8.73 | 8.8901 | 8.43 | 188678 |
| 1720823700 | 8.78 | 0.4 | 4.77 | 8.38 | 8.82 | 8.25 | 203130 |
| 1720737300 | 8.38 | 0.77 | 10.12 | 7.76 | 8.44 | 7.76 | 463587 |
| 1720650900 | 7.61 | -0.29 | -3.67 | 7.82 | 7.98 | 7.46 | 238348 |
| 1720564500 | 7.9 | 0.04 | 0.51 | 7.83 | 8 | 7.68 | 222593 |
| 1720478100 | 7.86 | 0.54 | 7.38 | 7.37 | 7.9 | 7.2297 | 251838 |
| 1720218900 | 7.32 | 0.24 | 3.39 | 7 | 7.375 | 6.93 | 170609 |
| 1720040640 | 7.08 | -0.01 | -0.14 | 7.12 | 7.26 | 6.98 | 85302 |
| 1719959700 | 7.09 | -0.32 | -4.32 | 7.41 | 7.4646 | 7.08 | 99834 |
| 1719873300 | 7.41 | -0.1 | -1.33 | 7.37 | 7.5473 | 7.28 | 106147 |
| 1719614100 | 7.51 | 0 | 0.00 | 7.51 | 7.51 | 7.51 | 0 |
| 1719527700 | 7.51 | 0.36 | 5.03 | 7.15 | 7.52 | 7.1 | 178334 |
| 1719441300 | 7.15 | -0.05 | -0.69 | 7.17 | 7.2 | 6.985 | 149795 |
| 1719354900 | 7.2 | -0.23 | -3.10 | 7.47 | 7.505 | 7.16 | 219918 |
| 1719268500 | 7.43 | -0.2 | -2.62 | 7.63 | 7.95 | 7.424 | 234220 |
| 1719009300 | 7.63 | 0.04 | 0.53 | 7.72 | 7.72 | 7.37 | 821550 |
| 1718922900 | 7.59 | 0.52 | 7.36 | 7.25 | 7.67 | 7.23 | 172764 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
