Ovid Works Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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