Ovid Therapeutics Inc. (OVID)
NASDAQ: OVID · Real-Time Price · USD
1.740
+0.160 (10.13%)
At close: Oct 9, 2025, 4:00 PM EDT
1.830
+0.090 (5.17%)
Pre-market: Oct 10, 2025, 5:23 AM EDT
Ovid Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 1.72 | 1.86 | 1.67 | 1.74 | 1.74 | 10.13% | 5,095,048 |
| Oct 8, 2025 | 1.67 | 1.67 | 1.57 | 1.58 | 1.58 | -5.39% | 2,251,838 |
| Oct 7, 2025 | 1.77 | 1.77 | 1.62 | 1.67 | 1.67 | -6.70% | 3,989,437 |
| Oct 6, 2025 | 1.86 | 1.89 | 1.71 | 1.79 | 1.79 | -2.72% | 4,884,783 |
| Oct 3, 2025 | 2.00 | 2.01 | 1.65 | 1.84 | 1.84 | 12.20% | 55,918,347 |
| Oct 2, 2025 | 1.39 | 1.68 | 1.37 | 1.64 | 1.64 | 19.71% | 3,050,255 |
| Oct 1, 2025 | 1.30 | 1.41 | 1.26 | 1.37 | 1.37 | 5.38% | 1,505,615 |
| Sep 30, 2025 | 1.34 | 1.37 | 1.24 | 1.30 | 1.30 | -7.14% | 3,181,029 |
| Sep 29, 2025 | 1.72 | 1.72 | 1.30 | 1.40 | 1.40 | -19.08% | 5,609,745 |
| Sep 26, 2025 | 1.43 | 1.82 | 1.42 | 1.73 | 1.73 | 22.70% | 6,528,968 |
| Sep 25, 2025 | 1.45 | 1.46 | 1.35 | 1.41 | 1.41 | 0.71% | 2,406,597 |
| Sep 24, 2025 | 1.29 | 1.44 | 1.28 | 1.40 | 1.40 | 11.11% | 3,070,704 |
| Sep 23, 2025 | 1.31 | 1.33 | 1.25 | 1.26 | 1.26 | -2.33% | 1,163,491 |
| Sep 22, 2025 | 1.23 | 1.33 | 1.19 | 1.29 | 1.29 | 6.61% | 1,343,551 |
| Sep 19, 2025 | 1.23 | 1.24 | 1.16 | 1.21 | 1.21 | -0.82% | 1,000,653 |
| Sep 18, 2025 | 1.18 | 1.22 | 1.12 | 1.22 | 1.22 | 5.17% | 1,076,621 |
| Sep 17, 2025 | 1.14 | 1.24 | 1.14 | 1.16 | 1.16 | 1.75% | 937,026 |
| Sep 16, 2025 | 1.28 | 1.31 | 1.14 | 1.14 | 1.14 | -10.94% | 2,788,255 |
| Sep 15, 2025 | 1.27 | 1.33 | 1.22 | 1.28 | 1.28 | 1.59% | 876,084 |
| Sep 12, 2025 | 1.26 | 1.30 | 1.22 | 1.26 | 1.26 | 0.80% | 618,052 |
| Sep 11, 2025 | 1.25 | 1.33 | 1.24 | 1.25 | 1.25 | - | 1,176,393 |
| Sep 10, 2025 | 1.26 | 1.35 | 1.20 | 1.25 | 1.25 | 0.81% | 1,733,177 |
| Sep 9, 2025 | 1.22 | 1.25 | 1.18 | 1.24 | 1.24 | - | 1,333,544 |
| Sep 8, 2025 | 1.21 | 1.26 | 1.15 | 1.24 | 1.24 | 0.81% | 1,887,959 |
| Sep 5, 2025 | 1.29 | 1.33 | 1.17 | 1.23 | 1.23 | -4.65% | 1,488,875 |
| Sep 4, 2025 | 1.28 | 1.34 | 1.27 | 1.29 | 1.29 | -3.01% | 1,196,320 |
| Sep 3, 2025 | 1.21 | 1.34 | 1.16 | 1.33 | 1.33 | 8.13% | 1,169,546 |
| Sep 2, 2025 | 1.25 | 1.28 | 1.19 | 1.23 | 1.23 | -3.91% | 1,041,554 |
| Aug 29, 2025 | 1.25 | 1.28 | 1.18 | 1.28 | 1.28 | 2.40% | 1,874,556 |
| Aug 28, 2025 | 1.26 | 1.29 | 1.19 | 1.25 | 1.25 | -0.79% | 1,197,749 |
| Aug 27, 2025 | 1.21 | 1.30 | 1.15 | 1.26 | 1.26 | 3.28% | 2,732,053 |
| Aug 26, 2025 | 1.17 | 1.25 | 1.13 | 1.22 | 1.22 | 7.02% | 2,719,243 |
| Aug 25, 2025 | 1.10 | 1.18 | 1.05 | 1.14 | 1.14 | 10.68% | 2,831,018 |
| Aug 22, 2025 | 0.96 | 1.09 | 0.94 | 1.03 | 1.03 | 7.63% | 1,202,302 |
| Aug 21, 2025 | 0.95 | 0.96 | 0.90 | 0.96 | 0.96 | 0.74% | 813,549 |
| Aug 20, 2025 | 0.95 | 0.96 | 0.89 | 0.95 | 0.95 | 1.06% | 526,336 |
| Aug 19, 2025 | 0.90 | 0.96 | 0.84 | 0.94 | 0.94 | 0.77% | 1,017,401 |
| Aug 18, 2025 | 1.00 | 1.00 | 0.89 | 0.93 | 0.93 | -3.84% | 1,880,158 |
| Aug 15, 2025 | 0.86 | 1.02 | 0.81 | 0.97 | 0.97 | 15.43% | 4,543,703 |
| Aug 14, 2025 | 0.81 | 0.84 | 0.76 | 0.84 | 0.84 | -2.06% | 2,651,182 |
| Aug 13, 2025 | 0.56 | 0.87 | 0.55 | 0.86 | 0.86 | 56.86% | 9,380,193 |
| Aug 12, 2025 | 0.59 | 0.59 | 0.53 | 0.55 | 0.55 | -1.57% | 391,494 |
| Aug 11, 2025 | 0.53 | 0.56 | 0.52 | 0.56 | 0.56 | 7.92% | 695,823 |
| Aug 8, 2025 | 0.51 | 0.54 | 0.50 | 0.51 | 0.51 | 0.66% | 384,601 |
| Aug 7, 2025 | 0.51 | 0.52 | 0.50 | 0.51 | 0.51 | 0.25% | 431,694 |
| Aug 6, 2025 | 0.50 | 0.51 | 0.48 | 0.51 | 0.51 | 2.80% | 340,497 |
| Aug 5, 2025 | 0.50 | 0.51 | 0.48 | 0.50 | 0.50 | -0.04% | 608,006 |
| Aug 4, 2025 | 0.51 | 0.51 | 0.48 | 0.50 | 0.50 | -0.70% | 579,792 |
| Aug 1, 2025 | 0.49 | 0.51 | 0.48 | 0.50 | 0.50 | - | 535,917 |
| Jul 31, 2025 | 0.49 | 0.52 | 0.48 | 0.50 | 0.50 | - | 804,975 |