Ovid Therapeutics Inc. (OVID)
NASDAQ: OVID · Real-Time Price · USD
1.199
+0.059 (5.16%)
Sep 17, 2025, 1:27 PM EDT - Market open
Ovid Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 1.14 | 1.22 | 1.14 | 1.20 | - | 4.82% | 416,201 |
| 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 |
| Jul 30, 2025 | 0.55 | 0.55 | 0.49 | 0.50 | 0.50 | -7.46% | 1,166,742 |
| Jul 29, 2025 | 0.57 | 0.58 | 0.52 | 0.54 | 0.54 | 2.43% | 1,103,579 |
| Jul 28, 2025 | 0.63 | 0.63 | 0.52 | 0.53 | 0.53 | -14.71% | 1,578,862 |
| Jul 25, 2025 | 0.70 | 0.70 | 0.61 | 0.62 | 0.62 | -10.75% | 1,083,014 |
| Jul 24, 2025 | 0.71 | 0.73 | 0.60 | 0.69 | 0.69 | -1.00% | 2,151,283 |
| Jul 23, 2025 | 0.68 | 0.73 | 0.68 | 0.70 | 0.70 | 4.65% | 1,960,681 |
| Jul 22, 2025 | 0.66 | 0.67 | 0.59 | 0.67 | 0.67 | 10.49% | 1,805,276 |
| Jul 21, 2025 | 0.57 | 0.63 | 0.56 | 0.61 | 0.61 | 10.07% | 2,825,037 |
| Jul 18, 2025 | 0.53 | 0.57 | 0.48 | 0.55 | 0.55 | 14.75% | 3,469,704 |
| Jul 17, 2025 | 0.42 | 0.61 | 0.41 | 0.48 | 0.48 | 22.90% | 24,514,592 |
| Jul 16, 2025 | 0.36 | 0.40 | 0.36 | 0.39 | 0.39 | 5.98% | 508,654 |
| Jul 15, 2025 | 0.40 | 0.41 | 0.36 | 0.37 | 0.37 | -7.28% | 811,670 |
| Jul 14, 2025 | 0.40 | 0.41 | 0.39 | 0.40 | 0.40 | -2.00% | 446,186 |
| Jul 11, 2025 | 0.44 | 0.44 | 0.39 | 0.41 | 0.41 | -3.34% | 628,484 |
| Jul 10, 2025 | 0.44 | 0.44 | 0.41 | 0.42 | 0.42 | -4.21% | 688,234 |
| Jul 9, 2025 | 0.44 | 0.46 | 0.40 | 0.44 | 0.44 | 1.72% | 1,549,796 |