5 DAY PERFORMANCE
-16.33%
1 MONTH PERFORMANCE
-24.94%
3 MONTH PERFORMANCE
-78.53%
6 MONTH PERFORMANCE
-85.20%
YEAR-TO-DATE PERFORMANCE
-74.05%
1 YEAR PERFORMANCE
-76.02%
Outlook Therapeutics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $0.43 | $0.41 (-3.98%) | $0.43 | $0.39 | 1.25 M | $24.66 M |
| 02/17/2026 | $0.47 | $0.42 (-10.3%) | $0.49 | $0.42 | 2.27 M | $25.42 M |
| 02/13/2026 | $0.45 | $0.49 (8.6%) | $0.53 | $0.44 | 3.12 M | $29.50 M |
| 02/12/2026 | $0.48 | $0.44 (-8.2%) | $0.49 | $0.44 | 1.38 M | $15.35 M |
| 02/11/2026 | $0.44 | $0.47 (7.88%) | $0.47 | $0.42 | 2.18 M | $16.33 M |
| 02/10/2026 | $0.40 | $0.42 (4.16%) | $0.46 | $0.40 | 1.73 M | $14.65 M |
| 02/09/2026 | $0.42 | $0.40 (-3.6%) | $0.43 | $0.40 | 1.58 M | $14.08 M |
| 02/06/2026 | $0.40 | $0.43 (7.59%) | $0.44 | $0.38 | 1.20 M | $15.87 M |
| 02/05/2026 | $0.40 | $0.39 (-1.79%) | $0.42 | $0.39 | 1.27 M | $14.41 M |
| 02/04/2026 | $0.45 | $0.40 (-10.11%) | $0.45 | $0.40 | 1.66 M | $14.78 M |
| 02/03/2026 | $0.44 | $0.43 (-2.27%) | $0.45 | $0.43 | 1.03 M | $15.89 M |
| 02/02/2026 | $0.43 | $0.44 (2.28%) | $0.46 | $0.42 | 836.60 K | $16.26 M |
| 01/30/2026 | $0.46 | $0.44 (-4.87%) | $0.46 | $0.43 | 1.51 M | $16.25 M |
| 01/29/2026 | $0.45 | $0.46 (3.35%) | $0.48 | $0.42 | 2.55 M | $17.00 M |
| 01/28/2026 | $0.50 | $0.45 (-9.33%) | $0.50 | $0.45 | 3.60 M | $16.59 M |
| 01/27/2026 | $0.51 | $0.50 (-2.51%) | $0.52 | $0.48 | 1.82 M | $18.38 M |
| 01/26/2026 | $0.52 | $0.51 (-2.35%) | $0.53 | $0.49 | 2.27 M | $18.77 M |
| 01/23/2026 | $0.53 | $0.50 (-4.61%) | $0.53 | $0.50 | 2.13 M | $18.59 M |
| 01/22/2026 | $0.51 | $0.51 (0%) | $0.54 | $0.50 | 1.82 M | $18.85 M |
| 01/21/2026 | $0.53 | $0.51 (-4.64%) | $0.53 | $0.50 | 2.61 M | $18.70 M |
| 01/20/2026 | $0.52 | $0.52 (0%) | $0.54 | $0.50 | 2.17 M | $19.22 M |
| 01/16/2026 | $0.54 | $0.55 (1.35%) | $0.56 | $0.52 | 2.05 M | $20.19 M |
| 01/15/2026 | $0.54 | $0.52 (-2.7%) | $0.54 | $0.51 | 2.60 M | $19.30 M |
| 01/14/2026 | $0.56 | $0.54 (-3.57%) | $0.56 | $0.54 | 2.65 M | $19.96 M |
| 01/13/2026 | $0.58 | $0.56 (-2.47%) | $0.58 | $0.55 | 3.32 M | $20.75 M |
| 01/12/2026 | $0.59 | $0.57 (-3.15%) | $0.60 | $0.56 | 4.17 M | $21.22 M |
| 01/09/2026 | $0.61 | $0.59 (-3.8%) | $0.65 | $0.58 | 4.50 M | $21.80 M |
| 01/08/2026 | $0.56 | $0.60 (7.81%) | $0.65 | $0.56 | 6.27 M | $22.33 M |
| 01/07/2026 | $0.54 | $0.59 (8.5%) | $0.63 | $0.52 | 15.23 M | $21.80 M |
| 01/06/2026 | $0.55 | $0.53 (-3.73%) | $0.59 | $0.51 | 14.95 M | $19.57 M |
| 01/05/2026 | $0.68 | $0.54 (-20.54%) | $0.68 | $0.50 | 54.22 M | $20.05 M |
| 01/02/2026 | $0.64 | $0.66 (3%) | $0.72 | $0.60 | 83.40 M | $24.39 M |
| 12/31/2025 | $1.62 | $1.58 (-2.47%) | $1.83 | $1.52 | 34.09 M | $58.39 M |
| 12/30/2025 | $2.00 | $1.87 (-6.5%) | $2.03 | $1.82 | 6.17 M | $69.11 M |
| 12/29/2025 | $1.85 | $1.98 (7.03%) | $1.98 | $1.78 | 5.83 M | $73.17 M |
| 12/26/2025 | $1.89 | $1.82 (-3.7%) | $1.95 | $1.79 | 4.54 M | $67.26 M |
| 12/24/2025 | $1.85 | $1.83 (-1.08%) | $1.88 | $1.77 | 2.85 M | $67.63 M |
| 12/23/2025 | $1.82 | $1.86 (2.2%) | $1.92 | $1.79 | 2.98 M | $68.74 M |
| 12/22/2025 | $2.03 | $1.84 (-9.36%) | $2.05 | $1.68 | 7.26 M | $68.00 M |
| 12/19/2025 | $2.05 | $2.01 (-1.95%) | $2.08 | $1.79 | 6.02 M | $74.28 M |
| 12/18/2025 | $2.29 | $2.07 (-9.61%) | $2.37 | $1.84 | 6.67 M | $76.50 M |
| 12/17/2025 | $2.49 | $2.27 (-8.84%) | $2.54 | $2.24 | 2.97 M | $83.89 M |
| 12/16/2025 | $2.16 | $2.47 (14.35%) | $2.49 | $2.16 | 3.14 M | $91.28 M |
| 12/15/2025 | $2.00 | $2.17 (8.5%) | $2.26 | $1.98 | 4.02 M | $80.20 M |
| 12/12/2025 | $2.01 | $1.98 (-1.49%) | $2.03 | $1.91 | 1.80 M | $73.17 M |
| 12/11/2025 | $2.08 | $2.00 (-3.85%) | $2.10 | $1.97 | 2.17 M | $73.91 M |
| 12/10/2025 | $2.09 | $2.09 (0%) | $2.13 | $2.03 | 1.91 M | $77.24 M |
| 12/09/2025 | $2.01 | $2.08 (3.48%) | $2.13 | $1.99 | 2.07 M | $76.87 M |
| 12/08/2025 | $2.07 | $2.00 (-3.38%) | $2.09 | $1.96 | 1.33 M | $73.91 M |
| 12/05/2025 | $2.08 | $2.05 (-1.44%) | $2.09 | $1.95 | 2.05 M | $75.76 M |
| 12/04/2025 | $1.97 | $2.06 (4.57%) | $2.10 | $1.93 | 2.37 M | $76.13 M |
| 12/03/2025 | $1.86 | $1.97 (5.91%) | $2.02 | $1.85 | 4.35 M | $72.81 M |
| 12/02/2025 | $1.88 | $1.83 (-2.66%) | $1.95 | $1.80 | 2.13 M | $67.63 M |
| 12/01/2025 | $1.78 | $1.86 (4.49%) | $1.88 | $1.75 | 1.51 M | $68.74 M |
| 11/28/2025 | $1.73 | $1.79 (3.47%) | $1.83 | $1.71 | 1.42 M | $66.15 M |
| 11/26/2025 | $1.62 | $1.68 (3.7%) | $1.71 | $1.51 | 4.29 M | $62.09 M |
| 11/25/2025 | $1.84 | $1.60 (-13.04%) | $1.84 | $1.59 | 5.41 M | $59.13 M |
| 11/24/2025 | $1.92 | $1.80 (-6.25%) | $2.02 | $1.79 | 2.71 M | $66.52 M |
| 11/21/2025 | $1.89 | $1.88 (-0.53%) | $1.93 | $1.76 | 2.17 M | $69.48 M |
| 11/20/2025 | $1.99 | $1.88 (-5.53%) | $2.09 | $1.85 | 3.46 M | $69.48 M |
| 11/19/2025 | $1.93 | $1.96 (1.55%) | $1.99 | $1.84 | 3.33 M | $72.44 M |
| 11/18/2025 | $1.80 | $1.91 (6.11%) | $2.01 | $1.68 | 7.39 M | $70.59 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.
