Ovid Therapeutics Inc. (OVID)
NASDAQ: OVID · Real-Time Price · USD
1.730
-0.050 (-2.81%)
Jan 8, 2026, 4:00 PM EST - Market closed
Ovid Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 1.78 | 1.87 | 1.72 | 1.73 | 1.73 | -2.81% | 1,127,094 |
| Jan 7, 2026 | 1.77 | 1.82 | 1.69 | 1.78 | 1.78 | 1.14% | 1,750,890 |
| Jan 6, 2026 | 1.71 | 1.78 | 1.66 | 1.76 | 1.76 | 6.02% | 2,225,195 |
| Jan 5, 2026 | 1.76 | 1.77 | 1.65 | 1.66 | 1.66 | -5.68% | 1,609,802 |
| Jan 2, 2026 | 1.65 | 1.76 | 1.60 | 1.76 | 1.76 | 7.98% | 1,842,381 |
| Dec 31, 2025 | 1.62 | 1.66 | 1.60 | 1.63 | 1.63 | - | 905,639 |
| Dec 30, 2025 | 1.65 | 1.65 | 1.59 | 1.63 | 1.63 | -1.21% | 783,029 |
| Dec 29, 2025 | 1.70 | 1.73 | 1.61 | 1.65 | 1.65 | -7.30% | 1,264,867 |
| Dec 26, 2025 | 1.81 | 1.81 | 1.74 | 1.78 | 1.78 | - | 846,314 |
| Dec 24, 2025 | 1.81 | 1.88 | 1.77 | 1.78 | 1.78 | -1.66% | 1,100,831 |
| Dec 23, 2025 | 1.75 | 1.81 | 1.67 | 1.81 | 1.81 | 1.12% | 2,350,764 |
| Dec 22, 2025 | 1.56 | 1.79 | 1.55 | 1.79 | 1.79 | 21.77% | 4,764,255 |
| Dec 19, 2025 | 1.30 | 1.48 | 1.30 | 1.47 | 1.47 | 9.70% | 1,927,099 |
| Dec 18, 2025 | 1.35 | 1.45 | 1.26 | 1.34 | 1.34 | -9.46% | 2,856,505 |
| Dec 17, 2025 | 1.55 | 1.64 | 1.47 | 1.48 | 1.48 | -4.52% | 846,076 |
| Dec 16, 2025 | 1.53 | 1.62 | 1.53 | 1.55 | 1.55 | -0.64% | 757,650 |
| Dec 15, 2025 | 1.63 | 1.64 | 1.55 | 1.56 | 1.56 | -4.88% | 1,007,180 |
| Dec 12, 2025 | 1.69 | 1.71 | 1.61 | 1.64 | 1.64 | -0.61% | 886,131 |
| Dec 11, 2025 | 1.62 | 1.68 | 1.58 | 1.65 | 1.65 | 1.85% | 1,416,805 |
| Dec 10, 2025 | 1.58 | 1.63 | 1.54 | 1.62 | 1.62 | 3.18% | 1,412,725 |
| Dec 9, 2025 | 1.61 | 1.65 | 1.57 | 1.57 | 1.57 | -0.63% | 1,603,894 |
| Dec 8, 2025 | 1.68 | 1.69 | 1.57 | 1.58 | 1.58 | -5.39% | 1,670,758 |
| Dec 5, 2025 | 1.64 | 1.75 | 1.63 | 1.67 | 1.67 | 3.09% | 1,408,277 |
| Dec 4, 2025 | 1.55 | 1.67 | 1.55 | 1.62 | 1.62 | 2.53% | 1,476,248 |
| Dec 3, 2025 | 1.46 | 1.60 | 1.45 | 1.58 | 1.58 | 1.28% | 1,652,033 |
| Dec 2, 2025 | 1.78 | 1.79 | 1.56 | 1.56 | 1.56 | -13.33% | 1,486,126 |
| Dec 1, 2025 | 1.74 | 1.82 | 1.67 | 1.80 | 1.80 | 1.12% | 3,215,875 |
| Nov 28, 2025 | 1.67 | 1.81 | 1.58 | 1.78 | 1.78 | 9.20% | 3,183,655 |
| Nov 26, 2025 | 1.52 | 1.66 | 1.52 | 1.63 | 1.63 | 8.67% | 3,218,485 |
| Nov 25, 2025 | 1.51 | 1.53 | 1.44 | 1.50 | 1.50 | 0.67% | 1,862,816 |
| Nov 24, 2025 | 1.44 | 1.56 | 1.42 | 1.49 | 1.49 | 6.43% | 3,030,726 |
| Nov 21, 2025 | 1.24 | 1.41 | 1.23 | 1.40 | 1.40 | 14.75% | 1,304,197 |
| Nov 20, 2025 | 1.28 | 1.36 | 1.21 | 1.22 | 1.22 | -4.69% | 1,122,540 |
| Nov 19, 2025 | 1.35 | 1.35 | 1.25 | 1.28 | 1.28 | -3.03% | 692,729 |
| Nov 18, 2025 | 1.28 | 1.33 | 1.24 | 1.32 | 1.32 | 1.54% | 1,184,690 |
| Nov 17, 2025 | 1.33 | 1.38 | 1.26 | 1.30 | 1.30 | -0.38% | 1,893,041 |
| Nov 14, 2025 | 1.19 | 1.33 | 1.18 | 1.31 | 1.31 | 8.75% | 1,098,388 |
| Nov 13, 2025 | 1.30 | 1.32 | 1.18 | 1.20 | 1.20 | -9.09% | 1,360,745 |
| Nov 12, 2025 | 1.22 | 1.36 | 1.21 | 1.32 | 1.32 | -2.22% | 1,598,152 |
| Nov 11, 2025 | 1.36 | 1.37 | 1.31 | 1.35 | 1.35 | - | 688,069 |
| Nov 10, 2025 | 1.32 | 1.39 | 1.30 | 1.35 | 1.35 | 2.27% | 973,367 |
| Nov 7, 2025 | 1.33 | 1.34 | 1.24 | 1.32 | 1.32 | -0.75% | 1,529,160 |
| Nov 6, 2025 | 1.33 | 1.44 | 1.32 | 1.33 | 1.33 | - | 1,687,538 |
| Nov 5, 2025 | 1.28 | 1.40 | 1.27 | 1.33 | 1.33 | - | 1,102,211 |
| Nov 4, 2025 | 1.35 | 1.35 | 1.28 | 1.33 | 1.33 | -3.62% | 1,366,098 |
| Nov 3, 2025 | 1.39 | 1.42 | 1.37 | 1.38 | 1.38 | -0.72% | 1,928,305 |
| Oct 31, 2025 | 1.36 | 1.46 | 1.34 | 1.39 | 1.39 | 1.46% | 1,704,952 |
| 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 |