Ovid Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 16, 2025	0.31	0.31	0.30	0.30	-	-0.75%	480,516
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
May 6, 2025	0.32	0.32	0.28	0.29	0.29	-5.87%	379,439
May 5, 2025	0.32	0.33	0.30	0.30	0.30	-5.84%	318,951
May 2, 2025	0.32	0.33	0.31	0.32	0.32	2.66%	246,413
May 1, 2025	0.34	0.34	0.31	0.32	0.32	-3.64%	320,831
Apr 30, 2025	0.33	0.33	0.31	0.33	0.33	-3.31%	459,298
Apr 29, 2025	0.35	0.36	0.33	0.34	0.34	-3.34%	376,552
Apr 28, 2025	0.35	0.36	0.34	0.35	0.35	0.89%	740,576
Apr 25, 2025	0.35	0.35	0.32	0.35	0.35	3.00%	635,505
Apr 24, 2025	0.35	0.36	0.32	0.34	0.34	3.63%	768,734
Apr 23, 2025	0.32	0.33	0.30	0.33	0.33	12.07%	701,446
Apr 22, 2025	0.29	0.30	0.28	0.29	0.29	1.61%	212,821
Apr 21, 2025	0.29	0.29	0.27	0.29	0.29	-1.11%	197,576
Apr 17, 2025	0.28	0.29	0.27	0.29	0.29	6.53%	227,146
Apr 16, 2025	0.29	0.30	0.26	0.27	0.27	-5.41%	236,526
Apr 15, 2025	0.28	0.30	0.28	0.29	0.29	-0.21%	218,576
Apr 14, 2025	0.30	0.30	0.28	0.29	0.29	2.50%	339,228
Apr 11, 2025	0.28	0.30	0.26	0.28	0.28	9.80%	414,453
Apr 10, 2025	0.28	0.32	0.25	0.26	0.26	-8.54%	450,529
Apr 9, 2025	0.26	0.30	0.24	0.28	0.28	9.33%	301,451
Apr 8, 2025	0.31	0.31	0.26	0.26	0.26	-11.43%	350,519
Apr 7, 2025	0.29	0.30	0.26	0.29	0.29	2.24%	448,493
Apr 4, 2025	0.32	0.32	0.28	0.28	0.28	-6.57%	363,868
Apr 3, 2025	0.33	0.34	0.30	0.30	0.30	-11.35%	220,779
Apr 2, 2025	0.33	0.35	0.32	0.34	0.34	9.78%	168,186
Apr 1, 2025	0.33	0.33	0.30	0.31	0.31	-0.71%	339,342
Mar 31, 2025	0.35	0.36	0.31	0.31	0.31	-10.89%	2,527,040
Mar 28, 2025	0.38	0.38	0.35	0.35	0.35	-7.63%	675,282
Mar 27, 2025	0.40	0.41	0.37	0.38	0.38	-6.90%	501,098
Mar 26, 2025	0.43	0.44	0.40	0.41	0.41	-5.39%	532,628
Mar 25, 2025	0.46	0.48	0.43	0.43	0.43	-3.17%	314,210
Mar 24, 2025	0.44	0.45	0.43	0.44	0.44	4.52%	196,417
Mar 21, 2025	0.42	0.46	0.42	0.43	0.43	-1.28%	371,491
Mar 20, 2025	0.48	0.49	0.43	0.43	0.43	-9.92%	175,970
Mar 19, 2025	0.45	0.48	0.45	0.48	0.48	3.82%	413,762
Mar 18, 2025	0.47	0.48	0.45	0.46	0.46	-1.22%	274,080
Mar 17, 2025	0.46	0.48	0.43	0.47	0.47	7.42%	283,189
Mar 14, 2025	0.45	0.49	0.42	0.43	0.43	-1.39%	196,902
Mar 13, 2025	0.55	0.55	0.44	0.44	0.44	-12.00%	277,120
Mar 12, 2025	0.52	0.53	0.50	0.50	0.50	2.04%	163,573
Mar 11, 2025	0.51	0.51	0.46	0.49	0.49	-	166,325
Mar 10, 2025	0.52	0.58	0.49	0.49	0.49	-5.68%	218,478
Mar 7, 2025	0.51	0.54	0.51	0.52	0.52	0.17%	172,709