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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20251.431.471.361.371.37-5.52%2,189,517
Oct 29, 20251.531.531.441.451.45-2.68%1,137,546
Oct 28, 20251.631.631.481.491.49-6.88%3,079,743
Oct 27, 20251.651.731.601.601.60-1.84%1,319,942
Oct 24, 20251.561.651.561.631.634.49%1,429,740
Oct 23, 20251.601.611.551.561.56-3.11%585,609
Oct 22, 20251.611.611.501.611.610.63%1,318,701
Oct 21, 20251.651.651.561.601.60-3.03%1,267,844
Oct 20, 20251.511.681.501.651.6511.49%1,955,835
Oct 17, 20251.551.611.461.481.48-5.73%2,061,924
Oct 16, 20251.641.721.561.571.57-4.85%1,951,913
Oct 15, 20251.761.761.631.651.65-5.71%1,667,612
Oct 14, 20251.571.791.531.751.7510.76%2,512,150
Oct 13, 20251.721.721.571.581.58-5.39%2,001,575
Oct 10, 20251.821.841.651.671.67-4.02%3,995,310
Oct 9, 20251.721.861.671.741.7410.13%5,095,048
Oct 8, 20251.671.671.571.581.58-5.39%2,251,838
Oct 7, 20251.771.771.621.671.67-6.70%3,989,437
Oct 6, 20251.861.891.711.791.79-2.72%4,884,783
Oct 3, 20252.002.011.651.841.8412.20%55,918,347
Oct 2, 20251.391.681.371.641.6419.71%3,050,255
Oct 1, 20251.301.411.261.371.375.38%1,505,615
Sep 30, 20251.341.371.241.301.30-7.14%3,181,029
Sep 29, 20251.721.721.301.401.40-19.08%5,609,745
Sep 26, 20251.431.821.421.731.7322.70%6,528,968
Sep 25, 20251.451.461.351.411.410.71%2,406,597
Sep 24, 20251.291.441.281.401.4011.11%3,070,704
Sep 23, 20251.311.331.251.261.26-2.33%1,163,491
Sep 22, 20251.231.331.191.291.296.61%1,343,551
Sep 19, 20251.231.241.161.211.21-0.82%1,000,653
Sep 18, 20251.181.221.121.221.225.17%1,076,621
Sep 17, 20251.141.241.141.161.161.75%937,026
Sep 16, 20251.281.311.141.141.14-10.94%2,788,255
Sep 15, 20251.271.331.221.281.281.59%876,084
Sep 12, 20251.261.301.221.261.260.80%618,052
Sep 11, 20251.251.331.241.251.25-1,176,393
Sep 10, 20251.261.351.201.251.250.81%1,733,177
Sep 9, 20251.221.251.181.241.24-1,333,544
Sep 8, 20251.211.261.151.241.240.81%1,887,959
Sep 5, 20251.291.331.171.231.23-4.65%1,488,875
Sep 4, 20251.281.341.271.291.29-3.01%1,196,320
Sep 3, 20251.211.341.161.331.338.13%1,169,546
Sep 2, 20251.251.281.191.231.23-3.91%1,041,554
Aug 29, 20251.251.281.181.281.282.40%1,874,556
Aug 28, 20251.261.291.191.251.25-0.79%1,197,749
Aug 27, 20251.211.301.151.261.263.28%2,732,053
Aug 26, 20251.171.251.131.221.227.02%2,719,243
Aug 25, 20251.101.181.051.141.1410.68%2,831,018
Aug 22, 20250.961.090.941.031.037.63%1,202,302
Aug 21, 20250.950.960.900.960.960.74%813,549