Ovid Works Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	0.31	0.31	0.25	0.29	0.29	-6.45%	44,756
Nov 9, 2026	0.28	0.31	0.28	0.31	0.31	1.97%	24,745
Nov 6, 2026	0.27	0.31	0.27	0.30	0.30	8.57%	85,088
Nov 5, 2026	0.27	0.28	0.27	0.28	0.28	-1.41%	4,004
Nov 4, 2026	0.27	0.28	0.27	0.28	0.28	-0.70%	8,358
Nov 3, 2026	0.28	0.29	0.28	0.29	0.29	-0.69%	602
Nov 2, 2026	0.28	0.30	0.28	0.29	0.29	-5.88%	6,124
Oct 30, 2026	0.28	0.31	0.28	0.31	0.31	9.29%	46,000
Oct 29, 2026	0.28	0.28	0.28	0.28	0.28	-	8,000
Oct 28, 2026	0.26	0.28	0.26	0.28	0.28	-	165
Oct 27, 2026	0.28	0.28	0.27	0.28	0.28	-1.41%	21,248
Oct 26, 2026	0.28	0.28	0.28	0.28	0.28	-	4
Oct 23, 2026	0.28	0.28	0.26	0.28	0.28	-	424
Oct 22, 2026	0.28	0.29	0.25	0.28	0.28	-2.07%	116,436
Oct 21, 2026	0.30	0.30	0.29	0.29	0.29	-	87
Oct 20, 2026	0.29	0.29	0.29	0.29	0.29	2.11%	1,000
Oct 19, 2026	0.29	0.29	0.28	0.28	0.28	-2.07%	23,689
Oct 16, 2026	0.29	0.29	0.29	0.29	0.29	-2.68%	2,700
Oct 15, 2026	0.30	0.30	0.29	0.30	0.30	-0.67%	22,392
Oct 14, 2026	0.29	0.32	0.29	0.30	0.30	-	527
Oct 13, 2026	0.30	0.30	0.29	0.30	0.30	-	11,531
Oct 12, 2026	0.31	0.32	0.30	0.30	0.30	-3.85%	1,780
Oct 9, 2026	0.31	0.31	0.31	0.31	0.31	4.00%	35,290
Oct 8, 2026	0.28	0.30	0.28	0.30	0.30	3.45%	11,809
Oct 7, 2026	0.28	0.29	0.28	0.29	0.29	-2.68%	11,122
Oct 6, 2026	0.29	0.30	0.28	0.30	0.30	-0.67%	5,114
Oct 5, 2026	0.36	0.36	0.29	0.30	0.30	-5.06%	346
Oct 1, 2026	0.31	0.32	0.30	0.32	0.32	-0.63%	5,892
Sep 30, 2026	0.31	0.32	0.30	0.32	0.32	0.63%	15,736
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