Ovid Therapeutics Inc. (FRA:1OT)
Germany · Delayed Price · Currency is EUR 2.080
+0.040 (1.96%)
At close: Mar 27, 2026
FRA:1OT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 1.96% | - |
| Mar 26, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -0.97% | - |
| Mar 25, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -6.36% | - |
| Mar 24, 2026 | 2.16 | 2.20 | 2.16 | 2.20 | 2.20 | - | 8,859 |
| Mar 23, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 3.77% | - |
| Mar 20, 2026 | 1.93 | 2.12 | 1.93 | 2.12 | 2.12 | 10.99% | 500 |
| Mar 19, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 11.70% | - |
| Mar 18, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 4.27% | - |
| Mar 17, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -2.96% | - |
| Mar 16, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -1.17% | - |
| Mar 13, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 0.59% | - |
| Mar 12, 2026 | 1.73 | 1.73 | 1.70 | 1.70 | 1.70 | -2.30% | - |
| Mar 11, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -11.68% | - |
| Mar 10, 2026 | 1.84 | 1.97 | 1.84 | 1.97 | 1.97 | 24.68% | 2,500 |
| Mar 9, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 2.60% | - |
| Mar 6, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 10.00% | - |
| Mar 5, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -1.41% | - |
| Mar 4, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 3.65% | - |
| Mar 3, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 3.01% | - |
| Mar 2, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -1.48% | - |
| Feb 27, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 2.27% | - |
| Feb 26, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 6.45% | - |
| Feb 25, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 4.20% | - |
| Feb 24, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | - |
| Feb 23, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -4.80% | - |
| Feb 20, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 4.17% | - |
| Feb 19, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 2.56% | - |
| Feb 18, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 1.74% | - |
| Feb 17, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -0.86% | - |
| Feb 16, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -4.92% | - |
| Feb 13, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -6.15% | - |
| Feb 12, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -2.26% | - |
| Feb 11, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 3.91% | - |
| Feb 10, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -2.29% | - |
| Feb 9, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 10.08% | - |
| Feb 6, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -1.65% | - |
| Feb 5, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -4.72% | - |
| Feb 4, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 2.42% | - |
| Feb 3, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -1.59% | - |
| Feb 2, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 0.80% | - |
| Jan 30, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -0.79% | - |
| Jan 29, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -14.29% | - |
| Jan 28, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 3.52% | - |
| Jan 27, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 2.90% | - |
| Jan 26, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -5.48% | - |
| Jan 23, 2026 | 1.38 | 1.46 | 1.38 | 1.46 | 1.46 | 7.35% | 400 |
| Jan 22, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 8.80% | - |
| Jan 21, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -0.79% | - |
| Jan 20, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -2.33% | - |
| Jan 19, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -3.01% | - |