Ovid Works Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 13, 2026	0.45	0.45	0.45	0.45	0.45	-	100
Jul 10, 2026	0.42	0.45	0.41	0.45	0.45	-	7,638
Jul 9, 2026	0.42	0.45	0.42	0.45	0.45	-0.44%	3,806
Jul 8, 2026	0.45	0.45	0.45	0.45	0.45	-0.88%	651
Jul 7, 2026	0.45	0.45	0.45	0.45	0.45	1.34%	25
Jul 1, 2026	0.44	0.45	0.44	0.45	0.45	-	9,183
Jun 30, 2026	0.45	0.45	0.45	0.45	0.45	0.45%	7,000
Jun 29, 2026	0.45	0.45	0.41	0.45	0.45	-1.76%	10,003
Jun 26, 2026	0.41	0.45	0.41	0.45	0.45	-	802
Jun 25, 2026	0.41	0.45	0.41	0.45	0.45	0.44%	2,125
Jun 23, 2026	0.45	0.45	0.45	0.45	0.45	-	290
Jun 22, 2026	0.44	0.45	0.44	0.45	0.45	3.67%	13,887
Jun 19, 2026	0.44	0.44	0.44	0.44	0.44	-	500
Jun 18, 2026	0.43	0.44	0.43	0.44	0.44	-	2,700
Jun 17, 2026	0.44	0.44	0.41	0.44	0.44	-1.36%	2,088
Jun 16, 2026	0.42	0.44	0.41	0.44	0.44	6.25%	6,629
Jun 15, 2026	0.43	0.43	0.42	0.42	0.42	-7.14%	60
Jun 12, 2026	0.45	0.45	0.45	0.45	0.45	-3.86%	1,063
Jun 9, 2026	0.41	0.47	0.40	0.47	0.47	8.37%	31,455
Jun 8, 2026	0.43	0.43	0.40	0.43	0.43	-	22,021
Jun 5, 2026	0.43	0.44	0.41	0.43	0.43	-1.38%	9,074
Jun 3, 2026	0.44	0.47	0.42	0.44	0.44	-7.23%	18,506
Jun 2, 2026	0.44	0.47	0.44	0.47	0.47	-1.26%	1,380
Jun 1, 2026	0.44	0.48	0.44	0.48	0.48	1.28%	3,030
May 29, 2026	0.47	0.47	0.47	0.47	0.47	-	700
May 28, 2026	0.43	0.47	0.43	0.47	0.47	-1.67%	303
May 27, 2026	0.48	0.48	0.48	0.48	0.48	4.82%	1,350
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