Ovid Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 18, 2025	0.53	0.57	0.48	0.55	0.55	14.75%	3,392,596
Jul 17, 2025	0.42	0.61	0.41	0.48	0.48	22.90%	24,514,592
Jul 16, 2025	0.36	0.40	0.36	0.39	0.39	5.98%	508,654
Jul 15, 2025	0.40	0.41	0.36	0.37	0.37	-7.28%	811,670
Jul 14, 2025	0.40	0.41	0.39	0.40	0.40	-2.00%	446,186
Jul 11, 2025	0.44	0.44	0.39	0.41	0.41	-3.34%	628,484
Jul 10, 2025	0.44	0.44	0.41	0.42	0.42	-4.21%	688,234
Jul 9, 2025	0.44	0.46	0.40	0.44	0.44	1.72%	1,549,796
Jul 8, 2025	0.40	0.45	0.39	0.43	0.43	14.97%	1,714,221
Jul 7, 2025	0.35	0.39	0.33	0.37	0.37	10.52%	1,639,082
Jul 3, 2025	0.33	0.34	0.33	0.34	0.34	2.39%	283,192
Jul 2, 2025	0.32	0.33	0.32	0.33	0.33	4.59%	633,670
Jul 1, 2025	0.33	0.33	0.31	0.32	0.32	-4.21%	1,360,717
Jun 30, 2025	0.31	0.33	0.30	0.33	0.33	9.24%	1,327,816
Jun 27, 2025	0.35	0.35	0.30	0.30	0.30	-11.95%	8,888,939
Jun 26, 2025	0.32	0.34	0.32	0.34	0.34	9.06%	1,801,172
Jun 25, 2025	0.32	0.32	0.29	0.31	0.31	4.24%	4,333,282
Jun 24, 2025	0.29	0.30	0.29	0.30	0.30	4.03%	721,996
Jun 23, 2025	0.32	0.32	0.29	0.29	0.29	-6.57%	999,745
Jun 20, 2025	0.30	0.31	0.30	0.31	0.31	4.90%	497,896
Jun 18, 2025	0.30	0.31	0.29	0.30	0.30	-2.15%	1,011,547
Jun 17, 2025	0.31	0.32	0.29	0.30	0.30	4.06%	779,949
Jun 16, 2025	0.29	0.31	0.28	0.29	0.29	3.71%	1,255,314
Jun 13, 2025	0.29	0.30	0.27	0.28	0.28	-3.15%	1,108,901
Jun 12, 2025	0.31	0.32	0.29	0.29	0.29	-9.25%	1,711,534
Jun 11, 2025	0.32	0.33	0.31	0.32	0.32	-0.72%	1,299,967
Jun 10, 2025	0.34	0.34	0.32	0.32	0.32	-3.05%	1,127,414
Jun 9, 2025	0.33	0.35	0.31	0.33	0.33	3.95%	1,232,288
Jun 6, 2025	0.33	0.33	0.31	0.32	0.32	1.69%	941,044
Jun 5, 2025	0.33	0.33	0.31	0.31	0.31	1.20%	876,302
Jun 4, 2025	0.31	0.32	0.29	0.31	0.31	3.65%	2,005,153
Jun 3, 2025	0.30	0.32	0.28	0.30	0.30	3.04%	1,152,418
Jun 2, 2025	0.28	0.29	0.27	0.29	0.29	6.50%	710,088
May 30, 2025	0.30	0.30	0.27	0.27	0.27	-9.54%	795,509
May 29, 2025	0.30	0.31	0.29	0.30	0.30	3.47%	731,919
May 28, 2025	0.30	0.31	0.29	0.29	0.29	-0.21%	812,088
May 27, 2025	0.30	0.30	0.28	0.29	0.29	2.14%	480,882
May 23, 2025	0.29	0.29	0.28	0.29	0.29	-0.49%	526,403
May 22, 2025	0.30	0.31	0.28	0.29	0.29	0.35%	338,405
May 21, 2025	0.30	0.30	0.28	0.29	0.29	-1.41%	375,520
May 20, 2025	0.30	0.30	0.28	0.29	0.29	-3.75%	509,747
May 19, 2025	0.29	0.30	0.29	0.30	0.30	-0.63%	404,527
May 16, 2025	0.31	0.31	0.30	0.30	0.30	-0.75%	482,128
May 15, 2025	0.29	0.31	0.29	0.31	0.31	3.53%	498,421
May 14, 2025	0.31	0.31	0.29	0.29	0.29	3.11%	229,050
May 13, 2025	0.31	0.33	0.29	0.29	0.29	-5.30%	478,521
May 12, 2025	0.30	0.31	0.29	0.30	0.30	4.10%	352,659
May 9, 2025	0.30	0.30	0.28	0.29	0.29	-1.33%	310,568
May 8, 2025	0.30	0.30	0.28	0.29	0.29	-1.28%	189,372
May 7, 2025	0.30	0.30	0.28	0.30	0.30	3.84%	379,693