Ovid Works Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	0.44	0.50	0.43	0.46	0.46	-8.80%	64,199
May 25, 2026	0.46	0.50	0.44	0.50	0.50	-0.99%	16,127
May 21, 2026	0.46	0.51	0.46	0.51	0.51	-0.98%	4,165
May 20, 2026	0.49	0.51	0.49	0.51	0.51	10.87%	8,500
May 19, 2026	0.46	0.48	0.46	0.46	0.46	-6.12%	5,884
May 18, 2026	0.48	0.53	0.45	0.49	0.49	-7.55%	28,808
May 15, 2026	0.48	0.54	0.48	0.53	0.53	1.92%	24,525
May 14, 2026	0.52	0.52	0.50	0.52	0.52	-4.59%	7,046
May 13, 2026	0.52	0.55	0.52	0.55	0.55	-	2,628
May 12, 2026	0.51	0.55	0.51	0.55	0.55	-2.68%	2,001
May 8, 2026	0.55	0.56	0.55	0.56	0.56	1.82%	1,961
May 7, 2026	0.55	0.55	0.55	0.55	0.55	-	529
May 6, 2026	0.56	0.56	0.50	0.55	0.55	-5.98%	38,210
May 5, 2026	0.57	0.59	0.56	0.59	0.59	3.54%	1,866
May 4, 2026	0.57	0.57	0.57	0.57	0.57	-5.04%	2,560
Apr 30, 2026	0.51	0.60	0.51	0.60	0.60	9.17%	19,681
Apr 29, 2026	0.62	0.62	0.51	0.55	0.55	-10.66%	28,024
Apr 28, 2026	0.63	0.63	0.55	0.61	0.61	-2.40%	12,101
Apr 27, 2026	0.57	0.63	0.57	0.63	0.63	-2.34%	3
Apr 24, 2026	0.57	0.64	0.57	0.64	0.64	1.59%	2,940
Apr 23, 2026	0.61	0.63	0.61	0.63	0.63	3.28%	10,518
Apr 21, 2026	0.56	0.61	0.56	0.61	0.61	-	3,408
Apr 20, 2026	0.58	0.61	0.58	0.61	0.61	6.09%	2,100
Apr 17, 2026	0.57	0.62	0.55	0.58	0.58	-10.16%	63,716
Apr 16, 2026	0.62	0.64	0.58	0.64	0.64	-	1,002
Apr 15, 2026	0.61	0.65	0.57	0.64	0.64	10.34%	74,804
Apr 14, 2026	0.57	0.60	0.57	0.58	0.58	-3.33%	6,430
Apr 13, 2026	0.60	0.60	0.57	0.60	0.60	-4.76%	7,952
Apr 10, 2026	0.64	0.64	0.58	0.63	0.63	-	1,507
Apr 9, 2026	0.59	0.65	0.53	0.63	0.63	5.00%	59,934
Apr 8, 2026	0.57	0.60	0.57	0.60	0.60	3.45%	5,376
Apr 7, 2026	0.57	0.65	0.55	0.58	0.58	-15.45%	49,092
Apr 2, 2026	0.65	0.69	0.65	0.69	0.69	-0.29%	47
Apr 1, 2026	0.70	0.70	0.61	0.69	0.69	5.85%	10,169
Mar 31, 2026	0.69	0.71	0.65	0.65	0.65	-7.14%	45,936
Mar 30, 2026	0.70	0.71	0.65	0.70	0.70	-	33,605
Mar 27, 2026	0.62	0.71	0.60	0.70	0.70	8.02%	78,931
Mar 26, 2026	0.60	0.66	0.53	0.65	0.65	8.36%	99,004
Mar 25, 2026	0.49	0.60	0.49	0.60	0.60	13.69%	86,020
Mar 24, 2026	0.53	0.53	0.52	0.53	0.53	10.50%	7,105
Mar 23, 2026	0.48	0.48	0.48	0.48	0.48	-10.86%	258
Mar 20, 2026	0.50	0.53	0.47	0.53	0.53	6.37%	9,663
Mar 19, 2026	0.54	0.54	0.50	0.50	0.50	-2.33%	16,447
Mar 18, 2026	0.51	0.54	0.51	0.51	0.51	-5.17%	853
Mar 17, 2026	0.51	0.54	0.51	0.54	0.54	6.27%	243
Mar 16, 2026	0.51	0.51	0.51	0.51	0.51	-6.93%	360
Mar 13, 2026	0.51	0.55	0.51	0.55	0.55	-0.36%	16,678
Mar 12, 2026	0.55	0.59	0.51	0.55	0.55	-1.43%	27,120
Mar 11, 2026	0.50	0.56	0.50	0.56	0.56	2.95%	10,044
Mar 10, 2026	0.50	0.54	0.50	0.54	0.54	-2.52%	16,041