Ovid Therapeutics Inc. (OVID)
NASDAQ: OVID · Real-Time Price · USD
1.640
-0.010 (-0.61%)
At close: Dec 12, 2025, 4:00 PM EST
1.601
-0.039 (-2.39%)
After-hours: Dec 12, 2025, 7:49 PM EST
Ovid Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 12, 2025 | 1.69 | 1.71 | 1.61 | 1.64 | 1.64 | -0.61% | 884,539 |
| Dec 11, 2025 | 1.62 | 1.68 | 1.58 | 1.65 | 1.65 | 1.85% | 1,414,778 |
| Dec 10, 2025 | 1.58 | 1.63 | 1.54 | 1.62 | 1.62 | 3.18% | 1,406,671 |
| Dec 9, 2025 | 1.61 | 1.65 | 1.57 | 1.57 | 1.57 | -0.63% | 1,601,079 |
| Dec 8, 2025 | 1.68 | 1.69 | 1.57 | 1.58 | 1.58 | -5.39% | 1,667,072 |
| Dec 5, 2025 | 1.64 | 1.75 | 1.63 | 1.67 | 1.67 | 3.09% | 1,394,477 |
| Dec 4, 2025 | 1.55 | 1.67 | 1.55 | 1.62 | 1.62 | 2.53% | 1,465,836 |
| Dec 3, 2025 | 1.46 | 1.60 | 1.45 | 1.58 | 1.58 | 1.28% | 1,650,709 |
| Dec 2, 2025 | 1.78 | 1.79 | 1.56 | 1.56 | 1.56 | -13.33% | 1,471,556 |
| Dec 1, 2025 | 1.74 | 1.82 | 1.67 | 1.80 | 1.80 | 1.12% | 3,215,159 |
| Nov 28, 2025 | 1.67 | 1.81 | 1.58 | 1.78 | 1.78 | 9.20% | 3,128,438 |
| Nov 26, 2025 | 1.52 | 1.66 | 1.52 | 1.63 | 1.63 | 8.67% | 3,212,986 |
| Nov 25, 2025 | 1.51 | 1.53 | 1.44 | 1.50 | 1.50 | 0.67% | 1,862,302 |
| Nov 24, 2025 | 1.44 | 1.56 | 1.42 | 1.49 | 1.49 | 6.43% | 3,029,668 |
| Nov 21, 2025 | 1.24 | 1.41 | 1.23 | 1.40 | 1.40 | 14.75% | 1,275,447 |
| 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 |
| Oct 27, 2025 | 1.65 | 1.73 | 1.60 | 1.60 | 1.60 | -1.84% | 1,319,942 |
| Oct 24, 2025 | 1.56 | 1.65 | 1.56 | 1.63 | 1.63 | 4.49% | 1,429,740 |
| Oct 23, 2025 | 1.60 | 1.61 | 1.55 | 1.56 | 1.56 | -3.11% | 585,609 |
| Oct 22, 2025 | 1.61 | 1.61 | 1.50 | 1.61 | 1.61 | 0.63% | 1,318,701 |
| Oct 21, 2025 | 1.65 | 1.65 | 1.56 | 1.60 | 1.60 | -3.03% | 1,267,844 |
| Oct 20, 2025 | 1.51 | 1.68 | 1.50 | 1.65 | 1.65 | 11.49% | 1,955,835 |
| Oct 17, 2025 | 1.55 | 1.61 | 1.46 | 1.48 | 1.48 | -5.73% | 2,061,924 |
| Oct 16, 2025 | 1.64 | 1.72 | 1.56 | 1.57 | 1.57 | -4.85% | 1,951,913 |
| Oct 15, 2025 | 1.76 | 1.76 | 1.63 | 1.65 | 1.65 | -5.71% | 1,667,612 |
| Oct 14, 2025 | 1.57 | 1.79 | 1.53 | 1.75 | 1.75 | 10.76% | 2,512,150 |
| Oct 13, 2025 | 1.72 | 1.72 | 1.57 | 1.58 | 1.58 | -5.39% | 2,001,575 |
| Oct 10, 2025 | 1.82 | 1.84 | 1.65 | 1.67 | 1.67 | -4.02% | 3,995,310 |
| Oct 9, 2025 | 1.72 | 1.86 | 1.67 | 1.74 | 1.74 | 10.13% | 5,095,048 |
| Oct 8, 2025 | 1.67 | 1.67 | 1.57 | 1.58 | 1.58 | -5.39% | 2,251,838 |
| Oct 7, 2025 | 1.77 | 1.77 | 1.62 | 1.67 | 1.67 | -6.70% | 3,989,437 |
| Oct 6, 2025 | 1.86 | 1.89 | 1.71 | 1.79 | 1.79 | -2.72% | 4,884,783 |
| Oct 3, 2025 | 2.00 | 2.01 | 1.65 | 1.84 | 1.84 | 12.20% | 55,918,347 |