Ovid Works Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 29, 2026	0.30	0.32	0.30	0.32	0.32	5.33%	23,474
Sep 28, 2026	0.33	0.33	0.29	0.30	0.30	-1.96%	65,172
Sep 25, 2026	0.32	0.32	0.31	0.31	0.31	-4.38%	264
Sep 24, 2026	0.31	0.32	0.30	0.32	0.32	3.23%	13,205
Sep 23, 2026	0.35	0.35	0.31	0.31	0.31	-11.43%	35,284
Sep 22, 2026	0.32	0.35	0.32	0.35	0.35	9.37%	21,574
Sep 21, 2026	0.31	0.32	0.31	0.32	0.32	-	2,320
Sep 18, 2026	0.33	0.33	0.32	0.32	0.32	-2.44%	2,800
Sep 17, 2026	0.33	0.33	0.31	0.33	0.33	-2.96%	1,515
Sep 16, 2026	0.33	0.34	0.33	0.34	0.34	-	5,758
Sep 15, 2026	0.33	0.34	0.33	0.34	0.34	2.42%	2,007
Sep 11, 2026	0.33	0.33	0.33	0.33	0.33	-	10
Sep 10, 2026	0.32	0.33	0.32	0.33	0.33	3.77%	6,000
Sep 9, 2026	0.32	0.32	0.32	0.32	0.32	-	5,410
Sep 8, 2026	0.31	0.32	0.31	0.32	0.32	-	12
Sep 7, 2026	0.31	0.32	0.31	0.32	0.32	-0.63%	12
Sep 4, 2026	0.32	0.32	0.31	0.32	0.32	0.63%	5,814
Sep 3, 2026	0.32	0.32	0.32	0.32	0.32	-	8,373
Sep 2, 2026	0.32	0.32	0.31	0.32	0.32	-	9,348
Sep 1, 2026	0.31	0.32	0.31	0.32	0.32	0.63%	17,755
Aug 31, 2026	0.31	0.33	0.31	0.32	0.32	-3.07%	13,603
Aug 28, 2026	0.32	0.33	0.31	0.33	0.33	-2.98%	11,261
Aug 27, 2026	0.33	0.34	0.32	0.34	0.34	0.60%	4,658
Aug 26, 2026	0.32	0.33	0.32	0.33	0.33	-1.18%	5,143
Aug 25, 2026	0.33	0.34	0.32	0.34	0.34	-1.74%	10,697
Aug 24, 2026	0.35	0.35	0.33	0.34	0.34	-1.15%	5,022
Aug 21, 2026	0.35	0.35	0.35	0.35	0.35	-	3,056
Aug 20, 2026	0.39	0.39	0.33	0.35	0.35	-10.77%	59,722
Aug 19, 2026	0.33	0.40	0.33	0.39	0.39	16.07%	50,459
Aug 18, 2026	0.33	0.34	0.32	0.34	0.34	-1.75%	8,897
Aug 17, 2026	0.33	0.35	0.33	0.34	0.34	3.64%	8,482
Aug 14, 2026	0.37	0.37	0.32	0.33	0.33	-10.81%	125,405
Aug 13, 2026	0.38	0.38	0.37	0.37	0.37	-5.61%	24,835
Aug 12, 2026	0.40	0.40	0.39	0.39	0.39	-2.00%	4,607
Aug 11, 2026	0.40	0.40	0.40	0.40	0.40	-0.50%	510
Aug 6, 2026	0.37	0.40	0.37	0.40	0.40	-	1,165
Aug 5, 2026	0.40	0.40	0.37	0.40	0.40	-	5,403
Aug 4, 2026	0.37	0.40	0.37	0.40	0.40	0.50%	4,561
Aug 3, 2026	0.40	0.40	0.40	0.40	0.40	-	50
Jul 31, 2026	0.37	0.40	0.37	0.40	0.40	-1.96%	6,500
Jul 30, 2026	0.37	0.41	0.37	0.41	0.41	-1.92%	1,500
Jul 28, 2026	0.38	0.42	0.37	0.42	0.42	-0.48%	10,146
Jul 27, 2026	0.40	0.42	0.36	0.42	0.42	-0.48%	7,000
Jul 23, 2026	0.40	0.42	0.40	0.42	0.42	-3.67%	7,520
Jul 22, 2026	0.42	0.44	0.40	0.44	0.44	3.81%	17,531
Jul 21, 2026	0.40	0.42	0.40	0.42	0.42	-5.83%	4,602
Jul 20, 2026	0.44	0.45	0.40	0.45	0.45	2.29%	18,246
Jul 17, 2026	0.41	0.44	0.41	0.44	0.44	-0.46%	6,370
Jul 16, 2026	0.41	0.44	0.40	0.44	0.44	-6.01%	19,196
Jul 14, 2026	0.45	0.47	0.45	0.47	0.47	4.02%	4,500