Ovid Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	0.33	0.33	0.31	0.32	0.32	1.69%	941,044
Jun 5, 2025	0.33	0.33	0.31	0.31	0.31	1.20%	876,302
Jun 4, 2025	0.31	0.32	0.29	0.31	0.31	3.65%	2,005,153
Jun 3, 2025	0.30	0.32	0.28	0.30	0.30	3.04%	1,152,418
Jun 2, 2025	0.28	0.29	0.27	0.29	0.29	6.50%	710,088
May 30, 2025	0.30	0.30	0.27	0.27	0.27	-9.54%	795,509
May 29, 2025	0.30	0.31	0.29	0.30	0.30	3.47%	731,919
May 28, 2025	0.30	0.31	0.29	0.29	0.29	-0.21%	812,088
May 27, 2025	0.30	0.30	0.28	0.29	0.29	2.14%	480,882
May 23, 2025	0.29	0.29	0.28	0.29	0.29	-0.49%	526,403
May 22, 2025	0.30	0.31	0.28	0.29	0.29	0.35%	338,405
May 21, 2025	0.30	0.30	0.28	0.29	0.29	-1.41%	375,520
May 20, 2025	0.30	0.30	0.28	0.29	0.29	-3.75%	509,747
May 19, 2025	0.29	0.30	0.29	0.30	0.30	-0.63%	404,527
May 16, 2025	0.31	0.31	0.30	0.30	0.30	-0.75%	482,128
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