Ovid Therapeutics Inc. (OVID)
NASDAQ: OVID · Real-Time Price · USD
1.550
0.00 (0.00%)
At close: Jan 29, 2026, 4:00 PM EST
1.560
+0.010 (0.65%)
After-hours: Jan 29, 2026, 7:47 PM EST
Ovid Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 1.55 | 1.59 | 1.50 | 1.55 | 1.55 | - | 1,465,921 |
| Jan 28, 2026 | 1.82 | 1.82 | 1.53 | 1.55 | 1.55 | -14.36% | 4,840,398 |
| Jan 27, 2026 | 1.74 | 1.84 | 1.71 | 1.81 | 1.81 | 4.02% | 1,440,553 |
| Jan 26, 2026 | 1.68 | 1.76 | 1.62 | 1.74 | 1.74 | 2.96% | 1,591,170 |
| Jan 23, 2026 | 1.70 | 1.75 | 1.66 | 1.69 | 1.69 | -3.43% | 1,589,239 |
| Jan 22, 2026 | 1.68 | 1.77 | 1.65 | 1.75 | 1.75 | 6.71% | 2,452,983 |
| Jan 21, 2026 | 1.53 | 1.65 | 1.53 | 1.64 | 1.64 | 7.89% | 1,548,156 |
| Jan 20, 2026 | 1.53 | 1.60 | 1.48 | 1.52 | 1.52 | -3.18% | 1,277,771 |
| Jan 16, 2026 | 1.58 | 1.64 | 1.57 | 1.57 | 1.57 | -1.26% | 838,189 |
| Jan 15, 2026 | 1.65 | 1.65 | 1.58 | 1.59 | 1.59 | -3.64% | 1,200,804 |
| Jan 14, 2026 | 1.65 | 1.65 | 1.59 | 1.65 | 1.65 | - | 713,228 |
| Jan 13, 2026 | 1.61 | 1.65 | 1.57 | 1.65 | 1.65 | 2.48% | 1,068,615 |
| Jan 12, 2026 | 1.68 | 1.68 | 1.60 | 1.61 | 1.61 | -3.59% | 1,274,039 |
| Jan 9, 2026 | 1.74 | 1.76 | 1.66 | 1.67 | 1.67 | -3.47% | 955,416 |
| Jan 8, 2026 | 1.78 | 1.87 | 1.72 | 1.73 | 1.73 | -2.81% | 1,140,664 |
| Jan 7, 2026 | 1.77 | 1.82 | 1.69 | 1.78 | 1.78 | 1.14% | 1,755,147 |
| Jan 6, 2026 | 1.71 | 1.78 | 1.66 | 1.76 | 1.76 | 6.02% | 2,229,319 |
| Jan 5, 2026 | 1.76 | 1.77 | 1.65 | 1.66 | 1.66 | -5.68% | 1,711,303 |
| Jan 2, 2026 | 1.65 | 1.76 | 1.60 | 1.76 | 1.76 | 7.98% | 1,846,057 |
| Dec 31, 2025 | 1.62 | 1.66 | 1.60 | 1.63 | 1.63 | - | 908,742 |
| Dec 30, 2025 | 1.65 | 1.65 | 1.59 | 1.63 | 1.63 | -1.21% | 791,445 |
| Dec 29, 2025 | 1.70 | 1.73 | 1.61 | 1.65 | 1.65 | -7.30% | 1,272,542 |
| Dec 26, 2025 | 1.81 | 1.81 | 1.74 | 1.78 | 1.78 | - | 857,035 |
| Dec 24, 2025 | 1.81 | 1.88 | 1.77 | 1.78 | 1.78 | -1.66% | 1,102,115 |
| Dec 23, 2025 | 1.75 | 1.81 | 1.67 | 1.81 | 1.81 | 1.12% | 2,374,447 |
| Dec 22, 2025 | 1.56 | 1.79 | 1.55 | 1.79 | 1.79 | 21.77% | 4,809,206 |
| Dec 19, 2025 | 1.30 | 1.48 | 1.30 | 1.47 | 1.47 | 9.70% | 1,936,151 |
| Dec 18, 2025 | 1.35 | 1.45 | 1.26 | 1.34 | 1.34 | -9.46% | 2,868,925 |
| Dec 17, 2025 | 1.55 | 1.64 | 1.47 | 1.48 | 1.48 | -4.52% | 846,076 |
| Dec 16, 2025 | 1.53 | 1.62 | 1.53 | 1.55 | 1.55 | -0.64% | 757,650 |
| Dec 15, 2025 | 1.63 | 1.64 | 1.55 | 1.56 | 1.56 | -4.88% | 1,007,180 |
| Dec 12, 2025 | 1.69 | 1.71 | 1.61 | 1.64 | 1.64 | -0.61% | 886,131 |
| Dec 11, 2025 | 1.62 | 1.68 | 1.58 | 1.65 | 1.65 | 1.85% | 1,416,805 |
| Dec 10, 2025 | 1.58 | 1.63 | 1.54 | 1.62 | 1.62 | 3.18% | 1,412,725 |
| Dec 9, 2025 | 1.61 | 1.65 | 1.57 | 1.57 | 1.57 | -0.63% | 1,603,894 |
| Dec 8, 2025 | 1.68 | 1.69 | 1.57 | 1.58 | 1.58 | -5.39% | 1,670,758 |
| Dec 5, 2025 | 1.64 | 1.75 | 1.63 | 1.67 | 1.67 | 3.09% | 1,408,277 |
| Dec 4, 2025 | 1.55 | 1.67 | 1.55 | 1.62 | 1.62 | 2.53% | 1,476,248 |
| Dec 3, 2025 | 1.46 | 1.60 | 1.45 | 1.58 | 1.58 | 1.28% | 1,652,033 |
| Dec 2, 2025 | 1.78 | 1.79 | 1.56 | 1.56 | 1.56 | -13.33% | 1,486,126 |
| Dec 1, 2025 | 1.74 | 1.82 | 1.67 | 1.80 | 1.80 | 1.12% | 3,215,875 |
| Nov 28, 2025 | 1.67 | 1.81 | 1.58 | 1.78 | 1.78 | 9.20% | 3,183,655 |
| Nov 26, 2025 | 1.52 | 1.66 | 1.52 | 1.63 | 1.63 | 8.67% | 3,218,485 |
| Nov 25, 2025 | 1.51 | 1.53 | 1.44 | 1.50 | 1.50 | 0.67% | 1,862,816 |
| Nov 24, 2025 | 1.44 | 1.56 | 1.42 | 1.49 | 1.49 | 6.43% | 3,030,726 |
| Nov 21, 2025 | 1.24 | 1.41 | 1.23 | 1.40 | 1.40 | 14.75% | 1,304,197 |
| Nov 20, 2025 | 1.28 | 1.36 | 1.21 | 1.22 | 1.22 | -4.69% | 1,122,540 |
| Nov 19, 2025 | 1.35 | 1.35 | 1.25 | 1.28 | 1.28 | -3.03% | 692,729 |
| Nov 18, 2025 | 1.28 | 1.33 | 1.24 | 1.32 | 1.32 | 1.54% | 1,184,690 |
| Nov 17, 2025 | 1.33 | 1.38 | 1.26 | 1.30 | 1.30 | -0.38% | 1,893,041 |