Skip to main content
Ovid Therapeutics Inc. (OVID)
NASDAQ: OVID · Real-Time Price · USD
0.618
+0.051 (8.91%)
Feb 21, 2025, 4:00 PM EST - Market closed

Ovid Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 20250.620.630.560.570.57-3.11%356,873
Feb 19, 20250.630.650.580.590.59-6.56%277,474
Feb 18, 20250.660.670.620.630.63-2.72%179,624
Feb 14, 20250.650.660.630.640.64-0.29%280,652
Feb 13, 20250.630.660.610.650.654.63%1,020,348
Feb 12, 20250.580.630.580.620.627.19%216,279
Feb 11, 20250.650.660.570.580.58-10.33%388,768
Feb 10, 20250.670.700.640.640.64-4.18%285,631
Feb 7, 20250.700.710.670.670.67-3.87%188,030
Feb 6, 20250.690.700.670.700.700.09%718,702
Feb 5, 20250.670.710.650.700.705.04%337,691
Feb 4, 20250.670.720.650.660.660.32%384,109
Feb 3, 20250.670.720.650.660.66-0.38%310,291
Jan 31, 20250.700.730.660.660.66-5.24%524,366
Jan 30, 20250.710.740.680.700.70-5.57%713,084
Jan 29, 20250.720.810.710.740.741.85%2,007,755
Jan 28, 20250.760.760.700.730.73-0.53%108,387
Jan 27, 20250.730.760.710.730.73-0.31%230,224
Jan 24, 20250.760.780.710.730.733.42%310,451
Jan 23, 20250.690.740.680.710.710.97%542,964
Jan 22, 20250.700.750.680.700.700.69%622,911
Jan 21, 20250.740.760.690.700.70-5.65%605,411
Jan 17, 20250.740.790.720.740.741.37%282,723
Jan 16, 20250.750.780.730.730.73-4.17%159,419
Jan 15, 20250.750.790.730.760.760.65%239,394
Jan 14, 20250.790.810.760.760.76-5.86%278,815
Jan 13, 20250.810.880.750.800.80-2.03%589,949
Jan 10, 20250.940.940.810.820.82-9.80%1,929,086
Jan 8, 20250.940.980.910.910.91-5.53%136,566
Jan 7, 20250.961.010.940.960.961.35%146,798
Jan 6, 20250.971.000.950.950.95-1.39%250,706
Jan 3, 20250.951.020.930.960.960.61%175,856
Jan 2, 20250.950.990.930.960.962.60%111,625
Dec 31, 20240.970.990.930.930.93-2.44%195,703
Dec 30, 20240.960.980.950.960.96-1.35%248,976
Dec 27, 20240.981.040.970.970.97-2.80%196,711
Dec 26, 20240.961.010.951.001.003.29%103,193
Dec 24, 20240.961.020.930.970.971.75%107,096
Dec 23, 20241.001.010.930.950.95-4.94%364,823
Dec 20, 20241.011.070.991.001.00-2.05%969,894
Dec 19, 20241.061.071.021.021.020.99%509,759
Dec 18, 20241.051.070.991.011.01-4.72%705,832
Dec 17, 20241.021.071.021.061.060.95%266,336
Dec 16, 20241.031.091.011.051.051.94%332,485
Dec 13, 20241.041.061.001.031.03-2.83%252,347
Dec 12, 20241.101.131.031.061.06-2.75%170,124
Dec 11, 20241.161.171.081.091.09-4.39%290,471
Dec 10, 20241.221.221.121.141.14-2.56%184,153
Dec 9, 20241.121.201.101.171.171.74%473,502
Dec 6, 20241.061.181.021.151.1511.65%299,384
Dec 5, 20241.051.101.011.031.03-2.83%165,258
Dec 4, 20241.071.111.041.061.06-3.64%199,188
Dec 3, 20241.121.131.081.101.10-3.51%155,934
Dec 2, 20241.151.161.121.141.14-176,886
Nov 29, 20241.111.151.091.141.142.70%129,111
Nov 27, 20241.101.121.091.111.111.83%102,163
Nov 26, 20241.081.101.081.091.09-0.91%120,531
Nov 25, 20241.081.121.071.101.104.76%267,870
Nov 22, 20241.061.071.021.051.05-0.94%162,093
Nov 21, 20241.051.071.011.061.061.92%123,658
Nov 20, 20241.021.061.021.041.040.97%216,317
Nov 19, 20241.031.060.991.031.03-0.96%267,623
Nov 18, 20241.091.091.021.041.04-1.89%489,307
Nov 15, 20241.171.191.031.061.06-7.83%437,654
Nov 14, 20241.221.231.141.151.15-5.74%136,118
Nov 13, 20241.231.271.111.221.22-1.61%387,670
Nov 12, 20241.381.391.241.241.24-8.82%252,865
Nov 11, 20241.321.471.311.361.364.62%875,192
Nov 8, 20241.281.321.271.301.30-156,090
Nov 7, 20241.301.371.251.301.30-296,236
Nov 6, 20241.271.311.131.301.304.00%432,678
Nov 5, 20241.181.251.141.251.255.93%146,688
Nov 4, 20241.121.201.111.181.183.51%134,671
Nov 1, 20241.151.191.101.141.140.88%167,288
Oct 31, 20241.151.161.131.131.13-1.74%95,010
Oct 30, 20241.211.211.151.151.15-3.36%96,572
Oct 29, 20241.171.201.161.191.191.71%96,628
Oct 28, 20241.201.221.131.171.17-0.85%181,654
Oct 25, 20241.221.231.181.181.18-2.48%62,944
Oct 24, 20241.191.221.191.211.210.83%63,701
Oct 23, 20241.181.241.151.201.200.84%91,686
Oct 22, 20241.181.211.171.191.19-96,183
Oct 21, 20241.201.221.171.191.19-2.46%131,111
Oct 18, 20241.181.231.171.221.224.27%195,024
Oct 17, 20241.171.181.131.171.17-0.85%83,742
Oct 16, 20241.151.191.151.181.182.61%75,947
Oct 15, 20241.121.181.101.151.150.88%124,095
Oct 14, 20241.191.191.101.141.14-0.87%117,565
Oct 11, 20241.071.151.031.151.155.50%154,750
Oct 10, 20241.071.121.061.091.09-0.91%86,742
Oct 9, 20241.101.181.061.101.10-93,303
Oct 8, 20241.171.171.081.101.10-2.65%103,636
Oct 7, 20241.151.171.121.131.13-1.74%48,447
Oct 4, 20241.131.181.101.151.151.77%69,040
Oct 3, 20241.131.151.101.131.13-63,686
Oct 2, 20241.131.151.111.131.130.89%52,631
Oct 1, 20241.171.171.111.121.12-5.08%83,251
Sep 30, 20241.181.191.151.181.18-62,056
Sep 27, 20241.121.191.121.181.185.36%103,297
Sep 26, 20241.111.141.091.121.12-218,769