5 DAY PERFORMANCE
+59.06%
1 MONTH PERFORMANCE
+36.21%
3 MONTH PERFORMANCE
+53.90%
6 MONTH PERFORMANCE
-63.48%
YEAR-TO-DATE PERFORMANCE
+25.40%
1 YEAR PERFORMANCE
-66.09%
Outlook Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $1.45 | $1.54 (6.21%) | $1.56 | $1.42 | 259,873 | $36.35 M |
| 03/11/2025 | $1.41 | $1.50 (6.38%) | $1.51 | $1.38 | 256,900 | $36.35 M |
| 03/10/2025 | $1.48 | $1.41 (-4.73%) | $1.50 | $1.40 | 238,220 | $34.17 M |
| 03/07/2025 | $1.51 | $1.49 (-1.32%) | $1.52 | $1.46 | 225,803 | $36.11 M |
| 03/06/2025 | $1.48 | $1.51 (2.03%) | $1.53 | $1.48 | 263,250 | $36.59 M |
| 03/05/2025 | $1.50 | $1.50 (0%) | $1.56 | $1.47 | 433,408 | $36.35 M |
| 03/04/2025 | $1.42 | $1.47 (3.52%) | $1.52 | $1.36 | 272,334 | $35.62 M |
| 03/03/2025 | $1.56 | $1.42 (-8.97%) | $1.57 | $1.42 | 702,290 | $34.41 M |
| 02/28/2025 | $1.39 | $1.50 (7.91%) | $1.59 | $1.32 | 1.32 M | $36.35 M |
| 02/27/2025 | $1.49 | $1.38 (-7.38%) | $1.50 | $1.36 | 469,500 | $33.44 M |
| 02/26/2025 | $1.49 | $1.50 (0.67%) | $1.54 | $1.44 | 397,100 | $36.35 M |
| 02/25/2025 | $1.54 | $1.48 (-3.9%) | $1.54 | $1.44 | 412,100 | $35.87 M |
| 02/24/2025 | $1.56 | $1.52 (-2.56%) | $1.57 | $1.48 | 501,980 | $36.84 M |
| 02/21/2025 | $1.66 | $1.56 (-6.02%) | $1.68 | $1.53 | 753,935 | $37.80 M |
| 02/20/2025 | $1.70 | $1.64 (-3.53%) | $1.70 | $1.60 | 435,724 | $39.74 M |
| 02/19/2025 | $1.70 | $1.70 (0%) | $1.71 | $1.62 | 381,733 | $41.20 M |
| 02/18/2025 | $1.85 | $1.71 (-7.57%) | $1.88 | $1.58 | 697,589 | $41.44 M |
| 02/14/2025 | $1.88 | $1.87 (-0.53%) | $1.99 | $1.83 | 735,967 | $45.32 M |
| 02/13/2025 | $1.74 | $1.84 (5.75%) | $1.85 | $1.68 | 406,037 | $44.59 M |
| 02/12/2025 | $1.65 | $1.74 (5.45%) | $1.76 | $1.61 | 589,351 | $42.17 M |
| 02/11/2025 | $1.63 | $1.67 (2.45%) | $1.69 | $1.59 | 422,937 | $40.47 M |
| 02/10/2025 | $1.73 | $1.69 (-2.31%) | $1.73 | $1.61 | 662,069 | $31.35 M |
| 02/07/2025 | $1.74 | $1.71 (-1.72%) | $1.78 | $1.66 | 430,069 | $31.72 M |
| 02/06/2025 | $1.72 | $1.73 (0.58%) | $1.79 | $1.67 | 674,200 | $32.09 M |
| 02/05/2025 | $1.89 | $1.76 (-6.88%) | $1.89 | $1.65 | 803,393 | $32.65 M |
| 02/04/2025 | $1.88 | $1.83 (-2.66%) | $1.92 | $1.82 | 594,000 | $33.94 M |
| 02/03/2025 | $1.97 | $1.85 (-6.09%) | $1.99 | $1.79 | 1.40 M | $34.32 M |
| 01/31/2025 | $2.03 | $2.06 (1.48%) | $2.26 | $1.99 | 1.20 M | $38.21 M |
| 01/30/2025 | $2.02 | $2.02 (0%) | $2.03 | $1.97 | 469,270 | $37.47 M |
| 01/29/2025 | $1.96 | $1.99 (1.53%) | $2.02 | $1.93 | 466,602 | $36.91 M |
| 01/28/2025 | $1.93 | $1.95 (1.04%) | $1.95 | $1.82 | 501,215 | $36.17 M |
| 01/27/2025 | $1.95 | $1.88 (-3.59%) | $2.00 | $1.80 | 825,600 | $34.87 M |
| 01/24/2025 | $2.04 | $1.99 (-2.45%) | $2.06 | $1.92 | 563,493 | $36.91 M |
| 01/23/2025 | $2.17 | $2.04 (-5.99%) | $2.17 | $1.95 | 665,706 | $37.84 M |
| 01/22/2025 | $2.30 | $2.09 (-9.13%) | $2.37 | $2.00 | 1.31 M | $38.77 M |
| 01/21/2025 | $2.24 | $2.30 (2.68%) | $2.31 | $2.14 | 1.07 M | $42.66 M |
| 01/17/2025 | $2.19 | $2.23 (1.83%) | $2.23 | $2.01 | 1.07 M | $41.36 M |
| 01/16/2025 | $2.13 | $2.19 (2.82%) | $2.24 | $2.06 | 2.36 M | $40.62 M |
| 01/15/2025 | $2.20 | $2.30 (4.55%) | $2.31 | $2.08 | 559,601 | $42.66 M |
| 01/14/2025 | $2.29 | $2.16 (-5.68%) | $2.30 | $2.11 | 383,620 | $40.07 M |
| 01/13/2025 | $2.32 | $2.29 (-1.29%) | $2.33 | $2.08 | 572,995 | $42.48 M |
| 01/10/2025 | $2.20 | $2.37 (7.73%) | $2.37 | $2.14 | 743,210 | $43.96 M |
| 01/08/2025 | $2.30 | $2.18 (-5.22%) | $2.30 | $2.05 | 692,319 | $40.44 M |
| 01/07/2025 | $2.42 | $2.30 (-4.96%) | $2.57 | $2.25 | 1.03 M | $42.66 M |
| 01/06/2025 | $2.28 | $2.37 (3.95%) | $2.60 | $2.21 | 1.79 M | $43.96 M |
| 01/03/2025 | $2.07 | $2.24 (8.21%) | $2.33 | $1.98 | 1.48 M | $41.55 M |
| 01/02/2025 | $1.90 | $2.06 (8.42%) | $2.20 | $1.90 | 1.89 M | $38.21 M |
| 12/31/2024 | $1.88 | $1.89 (0.53%) | $1.99 | $1.81 | 850,713 | $35.06 M |
| 12/30/2024 | $1.97 | $1.86 (-5.58%) | $2.02 | $1.76 | 1.79 M | $34.50 M |
| 12/27/2024 | $1.81 | $2.01 (11.05%) | $2.18 | $1.67 | 4.28 M | $37.28 M |
| 12/26/2024 | $1.47 | $1.70 (15.65%) | $1.71 | $1.45 | 1.09 M | $31.53 M |
| 12/24/2024 | $1.42 | $1.47 (3.52%) | $1.53 | $1.36 | 516,633 | $27.27 M |
| 12/23/2024 | $1.45 | $1.42 (-2.07%) | $1.47 | $1.26 | 799,625 | $26.34 M |
| 12/20/2024 | $1.38 | $1.44 (4.35%) | $1.47 | $1.34 | 723,120 | $26.71 M |
| 12/19/2024 | $1.40 | $1.39 (-0.71%) | $1.50 | $1.35 | 841,026 | $25.78 M |
| 12/18/2024 | $1.40 | $1.40 (0%) | $1.59 | $1.36 | 1.23 M | $25.97 M |
| 12/17/2024 | $1.40 | $1.44 (2.86%) | $1.46 | $1.35 | 864,425 | $26.71 M |
| 12/16/2024 | $1.48 | $1.43 (-3.38%) | $1.50 | $1.41 | 693,645 | $26.52 M |
| 12/13/2024 | $1.53 | $1.48 (-3.27%) | $1.53 | $1.43 | 793,900 | $27.45 M |
| 12/12/2024 | $1.58 | $1.54 (-2.53%) | $1.65 | $1.52 | 683,927 | $28.57 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
