Skip to main content
Ovid Therapeutics Inc. (OVID)
NASDAQ: OVID · Real-Time Price · USD
0.999
-0.021 (-2.05%)
Dec 20, 2024, 4:00 PM EST - Market closed

Ovid Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20241.011.070.991.001.00-2.05%969,894
Dec 19, 20241.061.071.021.021.020.99%509,759
Dec 18, 20241.051.070.991.011.01-4.72%705,832
Dec 17, 20241.021.071.021.061.060.95%266,336
Dec 16, 20241.031.091.011.051.051.94%332,485
Dec 13, 20241.041.061.001.031.03-2.83%252,347
Dec 12, 20241.101.131.031.061.06-2.75%170,124
Dec 11, 20241.161.171.081.091.09-4.39%290,471
Dec 10, 20241.221.221.121.141.14-2.56%184,153
Dec 9, 20241.121.201.101.171.171.74%473,502
Dec 6, 20241.061.181.021.151.1511.65%299,384
Dec 5, 20241.051.101.011.031.03-2.83%165,258
Dec 4, 20241.071.111.041.061.06-3.64%199,188
Dec 3, 20241.121.131.081.101.10-3.51%155,934
Dec 2, 20241.151.161.121.141.14-176,886
Nov 29, 20241.111.151.091.141.142.70%129,111
Nov 27, 20241.101.121.091.111.111.83%102,163
Nov 26, 20241.081.101.081.091.09-0.91%120,531
Nov 25, 20241.081.121.071.101.104.76%267,870
Nov 22, 20241.061.071.021.051.05-0.94%162,093
Nov 21, 20241.051.071.011.061.061.92%123,658
Nov 20, 20241.021.061.021.041.040.97%216,317
Nov 19, 20241.031.060.991.031.03-0.96%267,623
Nov 18, 20241.091.091.021.041.04-1.89%489,307
Nov 15, 20241.171.191.031.061.06-7.83%437,654
Nov 14, 20241.221.231.141.151.15-5.74%136,118
Nov 13, 20241.231.271.111.221.22-1.61%387,670
Nov 12, 20241.381.391.241.241.24-8.82%252,865
Nov 11, 20241.321.471.311.361.364.62%875,192
Nov 8, 20241.281.321.271.301.30-156,090
Nov 7, 20241.301.371.251.301.30-296,236
Nov 6, 20241.271.311.131.301.304.00%432,678
Nov 5, 20241.181.251.141.251.255.93%146,688
Nov 4, 20241.121.201.111.181.183.51%134,671
Nov 1, 20241.151.191.101.141.140.88%167,288
Oct 31, 20241.151.161.131.131.13-1.74%95,010
Oct 30, 20241.211.211.151.151.15-3.36%96,572
Oct 29, 20241.171.201.161.191.191.71%96,628
Oct 28, 20241.201.221.131.171.17-0.85%181,654
Oct 25, 20241.221.231.181.181.18-2.48%62,944
Oct 24, 20241.191.221.191.211.210.83%63,701
Oct 23, 20241.181.241.151.201.200.84%91,686
Oct 22, 20241.181.211.171.191.19-96,183
Oct 21, 20241.201.221.171.191.19-2.46%131,111
Oct 18, 20241.181.231.171.221.224.27%195,024
Oct 17, 20241.171.181.131.171.17-0.85%83,742
Oct 16, 20241.151.191.151.181.182.61%75,947
Oct 15, 20241.121.181.101.151.150.88%124,095
Oct 14, 20241.191.191.101.141.14-0.87%117,565
Oct 11, 20241.071.151.031.151.155.50%154,750
Oct 10, 20241.071.121.061.091.09-0.91%86,742
Oct 9, 20241.101.181.061.101.10-93,303
Oct 8, 20241.171.171.081.101.10-2.65%103,636
Oct 7, 20241.151.171.121.131.13-1.74%48,447
Oct 4, 20241.131.181.101.151.151.77%69,040
Oct 3, 20241.131.151.101.131.13-63,686
Oct 2, 20241.131.151.111.131.130.89%52,631
Oct 1, 20241.171.171.111.121.12-5.08%83,251
Sep 30, 20241.181.191.151.181.18-62,056
Sep 27, 20241.121.191.121.181.185.36%103,297
Sep 26, 20241.111.141.091.121.12-218,769
Sep 25, 20241.171.171.101.121.12-1.75%137,184
Sep 24, 20241.121.151.071.141.142.70%104,072
Sep 23, 20241.131.151.091.111.11-3.48%93,000
Sep 20, 20241.191.191.141.151.15-1.71%402,974
Sep 19, 20241.111.171.061.171.1710.38%113,142
Sep 18, 20241.131.151.031.061.06-5.36%225,542
Sep 17, 20241.201.201.111.121.12-4.27%130,546
Sep 16, 20241.201.201.131.171.17-1.68%78,915
Sep 13, 20241.131.191.111.191.197.21%200,798
Sep 12, 20241.101.131.091.111.11-0.89%69,959
Sep 11, 20241.101.131.051.121.120.90%119,433
Sep 10, 20241.081.131.041.111.113.74%101,130
Sep 9, 20241.001.090.981.071.074.90%190,572
Sep 6, 20241.111.120.961.021.02-10.53%249,673
Sep 5, 20241.101.141.091.141.144.59%63,625
Sep 4, 20241.111.110.991.091.09-206,383
Sep 3, 20241.111.121.071.091.09-3.54%180,953
Aug 30, 20241.201.241.071.131.13-5.83%191,435
Aug 29, 20241.301.301.181.201.20-6.25%181,766
Aug 28, 20241.281.291.231.281.28-107,520
Aug 27, 20241.301.301.251.281.28-1.54%220,138
Aug 26, 20241.211.301.191.301.307.44%606,650
Aug 23, 20241.211.221.191.211.21-203,265
Aug 22, 20241.191.221.161.211.211.68%253,163
Aug 21, 20241.141.201.101.191.195.31%367,662
Aug 20, 20241.131.141.091.131.13-0.88%157,725
Aug 19, 20241.141.141.091.141.140.88%166,478
Aug 16, 20241.121.131.081.131.13-203,216
Aug 15, 20241.041.141.001.131.1311.88%657,452
Aug 14, 20240.881.050.871.011.0114.98%456,894
Aug 13, 20240.840.880.800.880.883.96%189,689
Aug 12, 20240.890.910.840.840.84-5.67%295,742
Aug 9, 20240.920.920.850.900.90-2.11%64,339
Aug 8, 20240.880.920.880.920.924.57%120,621
Aug 7, 20240.890.930.880.880.88-0.13%107,433
Aug 6, 20240.940.940.880.880.88-6.00%104,648
Aug 5, 20240.900.960.800.930.93-2.93%364,628
Aug 2, 20240.971.010.960.960.96-3.01%229,666
Aug 1, 20241.051.060.980.990.99-4.82%229,470