Ovid Therapeutics Inc. (OVID)
NASDAQ: OVID · Real-Time Price · USD
1.370
-0.080 (-5.52%)
Oct 30, 2025, 4:00 PM EDT - Market closed
Ovid Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 1.43 | 1.47 | 1.36 | 1.37 | 1.37 | -5.52% | 2,189,517 |
| Oct 29, 2025 | 1.53 | 1.53 | 1.44 | 1.45 | 1.45 | -2.68% | 1,137,546 |
| Oct 28, 2025 | 1.63 | 1.63 | 1.48 | 1.49 | 1.49 | -6.88% | 3,079,743 |
| Oct 27, 2025 | 1.65 | 1.73 | 1.60 | 1.60 | 1.60 | -1.84% | 1,319,942 |
| Oct 24, 2025 | 1.56 | 1.65 | 1.56 | 1.63 | 1.63 | 4.49% | 1,429,740 |
| Oct 23, 2025 | 1.60 | 1.61 | 1.55 | 1.56 | 1.56 | -3.11% | 585,609 |
| Oct 22, 2025 | 1.61 | 1.61 | 1.50 | 1.61 | 1.61 | 0.63% | 1,318,701 |
| Oct 21, 2025 | 1.65 | 1.65 | 1.56 | 1.60 | 1.60 | -3.03% | 1,267,844 |
| Oct 20, 2025 | 1.51 | 1.68 | 1.50 | 1.65 | 1.65 | 11.49% | 1,955,835 |
| Oct 17, 2025 | 1.55 | 1.61 | 1.46 | 1.48 | 1.48 | -5.73% | 2,061,924 |
| Oct 16, 2025 | 1.64 | 1.72 | 1.56 | 1.57 | 1.57 | -4.85% | 1,951,913 |
| Oct 15, 2025 | 1.76 | 1.76 | 1.63 | 1.65 | 1.65 | -5.71% | 1,667,612 |
| Oct 14, 2025 | 1.57 | 1.79 | 1.53 | 1.75 | 1.75 | 10.76% | 2,512,150 |
| Oct 13, 2025 | 1.72 | 1.72 | 1.57 | 1.58 | 1.58 | -5.39% | 2,001,575 |
| Oct 10, 2025 | 1.82 | 1.84 | 1.65 | 1.67 | 1.67 | -4.02% | 3,995,310 |
| 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 |