-
5 DAY PERFORMANCE
-8.19% -
1 MONTH PERFORMANCE
-17.04% -
3 MONTH PERFORMANCE
-15.98% -
6 MONTH PERFORMANCE
-19.84% -
YEAR-TO-DATE PERFORMANCE
-24.62% -
1 YEAR PERFORMANCE
+31.71%
Outlook Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2024 | $6.13 | $5.93 (-3.26%) | $6.59 | $5.92 | 316,042 | $137.74 M |
| 09/17/2024 | $6.10 | $6.04 (-0.98%) | $6.56 | $5.97 | 326,510 | $140.29 M |
| 09/16/2024 | $6.57 | $5.93 (-9.74%) | $6.67 | $5.88 | 373,404 | $137.74 M |
| 09/13/2024 | $6.58 | $6.47 (-1.67%) | $6.80 | $6.35 | 380,900 | $150.28 M |
| 09/12/2024 | $7.03 | $6.49 (-7.68%) | $7.26 | $6.45 | 449,917 | $150.74 M |
| 09/11/2024 | $7.77 | $7.03 (-9.52%) | $7.85 | $6.94 | 496,926 | $163.29 M |
| 09/10/2024 | $8.04 | $7.79 (-3.11%) | $8.24 | $7.66 | 255,900 | $180.94 M |
| 09/09/2024 | $7.96 | $8.01 (0.63%) | $8.32 | $7.95 | 185,054 | $186.05 M |
| 09/06/2024 | $7.82 | $7.95 (1.66%) | $8.05 | $7.63 | 151,000 | $184.66 M |
| 09/05/2024 | $7.35 | $7.82 (6.39%) | $7.89 | $7.20 | 152,506 | $181.64 M |
| 09/04/2024 | $6.81 | $7.36 (8.08%) | $7.49 | $6.80 | 333,200 | $170.95 M |
| 09/03/2024 | $7.28 | $6.74 (-7.42%) | $7.45 | $6.61 | 343,641 | $156.55 M |
| 08/30/2024 | $7.34 | $7.35 (0.14%) | $7.53 | $7.23 | 99,036 | $170.72 M |
| 08/29/2024 | $7.50 | $7.30 (-2.67%) | $7.63 | $7.30 | 78,204 | $169.56 M |
| 08/28/2024 | $7.40 | $7.53 (1.76%) | $7.66 | $7.39 | 104,325 | $174.90 M |
| 08/27/2024 | $7.53 | $7.47 (-0.8%) | $7.66 | $7.44 | 65,238 | $173.51 M |
| 08/26/2024 | $7.50 | $7.68 (2.4%) | $7.83 | $7.50 | 120,700 | $178.38 M |
| 08/23/2024 | $7.19 | $7.53 (4.73%) | $7.89 | $7.15 | 179,100 | $174.90 M |
| 08/22/2024 | $7.30 | $7.17 (-1.78%) | $7.55 | $7.16 | 94,729 | $166.54 M |
| 08/21/2024 | $7.15 | $7.27 (1.68%) | $7.27 | $7.06 | 98,851 | $168.86 M |
| 08/20/2024 | $7.19 | $7.10 (-1.25%) | $7.39 | $7.05 | 240,911 | $164.91 M |
| 08/19/2024 | $7.64 | $7.16 (-6.28%) | $7.70 | $7.16 | 241,700 | $166.31 M |
| 08/16/2024 | $7.57 | $7.71 (1.85%) | $8.09 | $7.49 | 197,700 | $179.08 M |
| 08/15/2024 | $7.45 | $7.68 (3.09%) | $7.78 | $7.45 | 58,724 | $178.38 M |
| 08/14/2024 | $7.97 | $7.34 (-7.9%) | $8.03 | $7.24 | 137,300 | $170.49 M |
| 08/13/2024 | $7.54 | $7.75 (2.79%) | $7.81 | $7.45 | 123,700 | $180.01 M |
| 08/12/2024 | $7.34 | $7.51 (2.32%) | $7.77 | $7.34 | 139,584 | $174.44 M |
| 08/09/2024 | $7.44 | $7.34 (-1.34%) | $7.55 | $7.29 | 101,912 | $104.74 M |
| 08/08/2024 | $7.11 | $7.42 (4.36%) | $7.42 | $6.94 | 163,304 | $105.89 M |
| 08/07/2024 | $7.39 | $7.01 (-5.14%) | $7.39 | $6.90 | 255,032 | $100.03 M |
| 08/06/2024 | $7.04 | $7.27 (3.27%) | $7.33 | $6.96 | 164,300 | $103.75 M |
| 08/05/2024 | $6.99 | $7.05 (0.86%) | $7.22 | $6.90 | 162,400 | $100.61 M |
| 08/02/2024 | $7.37 | $7.33 (-0.54%) | $7.44 | $6.98 | 240,431 | $104.60 M |
| 08/01/2024 | $7.75 | $7.40 (-4.52%) | $7.75 | $7.20 | 173,029 | $105.60 M |
| 07/31/2024 | $7.61 | $7.75 (1.84%) | $7.87 | $7.51 | 130,700 | $110.59 M |
| 07/30/2024 | $8.00 | $7.61 (-4.87%) | $8.06 | $7.56 | 128,802 | $108.60 M |
| 07/29/2024 | $8.43 | $8.00 (-5.1%) | $8.52 | $7.93 | 232,517 | $114.16 M |
| 07/26/2024 | $8.53 | $8.56 (0.35%) | $8.70 | $8.34 | 303,609 | $122.15 M |
| 07/25/2024 | $8.30 | $8.34 (0.48%) | $8.65 | $8.19 | 249,848 | $119.01 M |
| 07/24/2024 | $8.45 | $8.16 (-3.43%) | $8.54 | $8.09 | 81,584 | $116.45 M |
| 07/23/2024 | $8.11 | $8.52 (5.06%) | $8.68 | $8.09 | 181,700 | $121.58 M |
| 07/22/2024 | $7.93 | $8.13 (2.52%) | $8.20 | $7.79 | 98,503 | $116.02 M |
| 07/19/2024 | $8.05 | $7.96 (-1.12%) | $8.12 | $7.90 | 120,239 | $113.59 M |
| 07/18/2024 | $8.95 | $8.11 (-9.39%) | $9.10 | $8.02 | 340,443 | $115.73 M |
| 07/17/2024 | $9.18 | $8.95 (-2.51%) | $9.25 | $8.83 | 201,603 | $127.72 M |
| 07/16/2024 | $8.57 | $9.22 (7.58%) | $9.25 | $8.57 | 262,800 | $131.57 M |
| 07/15/2024 | $8.73 | $8.45 (-3.21%) | $8.89 | $8.43 | 188,700 | $120.58 M |
| 07/12/2024 | $8.38 | $8.78 (4.77%) | $8.82 | $8.25 | 203,130 | $125.29 M |
| 07/11/2024 | $7.76 | $8.38 (7.99%) | $8.44 | $7.76 | 463,633 | $119.59 M |
| 07/10/2024 | $7.82 | $7.61 (-2.69%) | $7.98 | $7.46 | 238,348 | $108.60 M |
| 07/09/2024 | $7.83 | $7.90 (0.89%) | $8.00 | $7.68 | 222,633 | $112.74 M |
| 07/08/2024 | $7.37 | $7.86 (6.65%) | $7.90 | $7.23 | 251,902 | $112.16 M |
| 07/05/2024 | $7.00 | $7.32 (4.57%) | $7.38 | $6.93 | 170,610 | $104.46 M |
| 07/03/2024 | $7.12 | $7.08 (-0.56%) | $7.26 | $6.98 | 85,302 | $101.03 M |
| 07/02/2024 | $7.41 | $7.09 (-4.32%) | $7.46 | $7.08 | 99,834 | $101.18 M |
| 07/01/2024 | $7.37 | $7.41 (0.54%) | $7.55 | $7.28 | 106,147 | $105.74 M |
| 06/28/2024 | $7.50 | $7.38 (-1.6%) | $7.50 | $6.86 | 777,201 | $105.31 M |
| 06/27/2024 | $7.15 | $7.51 (5.03%) | $7.52 | $7.10 | 178,359 | $107.17 M |
| 06/26/2024 | $7.17 | $7.15 (-0.28%) | $7.20 | $6.99 | 149,991 | $102.03 M |
| 06/25/2024 | $7.47 | $7.20 (-3.61%) | $7.51 | $7.16 | 219,918 | $102.75 M |
| 06/24/2024 | $7.63 | $7.43 (-2.62%) | $7.95 | $7.42 | 234,220 | $106.03 M |
| 06/21/2024 | $7.72 | $7.63 (-1.17%) | $7.72 | $7.37 | 821,600 | $108.88 M |
| 06/20/2024 | $7.25 | $7.59 (4.69%) | $7.67 | $7.23 | 172,800 | $108.31 M |