Ovid Therapeutics Inc. (OVID)
NASDAQ: OVID · Real-Time Price · USD
2.070
-0.060 (-2.82%)
Mar 11, 2026, 4:00 PM EDT - Market closed
Ovid Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 2.09 | 2.16 | 2.00 | 2.07 | 2.07 | -2.82% | 1,615,242 |
| Mar 10, 2026 | 2.17 | 2.37 | 2.09 | 2.13 | 2.13 | -0.47% | 4,460,523 |
| Mar 9, 2026 | 1.89 | 2.28 | 1.82 | 2.14 | 2.14 | 12.04% | 7,481,122 |
| Mar 6, 2026 | 1.80 | 1.97 | 1.78 | 1.91 | 1.91 | 3.24% | 2,150,702 |
| Mar 5, 2026 | 1.69 | 1.85 | 1.65 | 1.85 | 1.85 | 10.12% | 5,451,816 |
| Mar 4, 2026 | 1.69 | 1.71 | 1.63 | 1.68 | 1.68 | -1.18% | 1,088,680 |
| Mar 3, 2026 | 1.61 | 1.71 | 1.58 | 1.70 | 1.70 | 2.41% | 1,392,232 |
| Mar 2, 2026 | 1.57 | 1.70 | 1.55 | 1.66 | 1.66 | 1.84% | 703,680 |
| Feb 27, 2026 | 1.62 | 1.65 | 1.59 | 1.63 | 1.63 | -1.21% | 583,674 |
| Feb 26, 2026 | 1.63 | 1.66 | 1.57 | 1.65 | 1.65 | 1.85% | 764,866 |
| Feb 25, 2026 | 1.54 | 1.67 | 1.52 | 1.62 | 1.62 | 7.28% | 2,023,392 |
| Feb 24, 2026 | 1.45 | 1.57 | 1.45 | 1.51 | 1.51 | 4.14% | 996,111 |
| Feb 23, 2026 | 1.45 | 1.49 | 1.44 | 1.45 | 1.45 | -1.36% | 427,809 |
| Feb 20, 2026 | 1.51 | 1.55 | 1.47 | 1.47 | 1.47 | -3.29% | 591,424 |
| Feb 19, 2026 | 1.45 | 1.54 | 1.42 | 1.52 | 1.52 | 4.11% | 506,200 |
| Feb 18, 2026 | 1.43 | 1.50 | 1.42 | 1.46 | 1.46 | 2.10% | 416,568 |
| Feb 17, 2026 | 1.40 | 1.44 | 1.36 | 1.43 | 1.43 | 0.70% | 1,061,162 |
| Feb 13, 2026 | 1.51 | 1.58 | 1.42 | 1.42 | 1.42 | -5.33% | 773,565 |
| Feb 12, 2026 | 1.60 | 1.60 | 1.49 | 1.50 | 1.50 | -5.66% | 1,082,664 |
| Feb 11, 2026 | 1.66 | 1.67 | 1.53 | 1.59 | 1.59 | -3.05% | 1,187,741 |
| Feb 10, 2026 | 1.58 | 1.65 | 1.57 | 1.64 | 1.64 | 3.80% | 1,166,714 |
| Feb 9, 2026 | 1.59 | 1.61 | 1.54 | 1.58 | 1.58 | -1.25% | 772,874 |
| Feb 6, 2026 | 1.45 | 1.61 | 1.45 | 1.60 | 1.60 | 10.34% | 1,576,223 |
| Feb 5, 2026 | 1.45 | 1.50 | 1.44 | 1.45 | 1.45 | -2.03% | 1,482,956 |
| Feb 4, 2026 | 1.52 | 1.55 | 1.40 | 1.48 | 1.48 | -4.52% | 2,602,888 |
| Feb 3, 2026 | 1.50 | 1.56 | 1.45 | 1.55 | 1.55 | 2.65% | 1,910,257 |
| Feb 2, 2026 | 1.56 | 1.60 | 1.47 | 1.51 | 1.51 | -3.21% | 1,799,542 |
| Jan 30, 2026 | 1.52 | 1.61 | 1.51 | 1.56 | 1.56 | 0.65% | 1,454,429 |
| Jan 29, 2026 | 1.55 | 1.59 | 1.50 | 1.55 | 1.55 | - | 1,465,921 |
| Jan 28, 2026 | 1.82 | 1.82 | 1.53 | 1.55 | 1.55 | -14.36% | 4,840,398 |
| Jan 27, 2026 | 1.74 | 1.84 | 1.71 | 1.81 | 1.81 | 4.02% | 1,440,553 |
| Jan 26, 2026 | 1.68 | 1.76 | 1.62 | 1.74 | 1.74 | 2.96% | 1,591,170 |
| Jan 23, 2026 | 1.70 | 1.75 | 1.66 | 1.69 | 1.69 | -3.43% | 1,589,239 |
| Jan 22, 2026 | 1.68 | 1.77 | 1.65 | 1.75 | 1.75 | 6.71% | 2,452,983 |
| Jan 21, 2026 | 1.53 | 1.65 | 1.53 | 1.64 | 1.64 | 7.89% | 1,548,156 |
| Jan 20, 2026 | 1.53 | 1.60 | 1.48 | 1.52 | 1.52 | -3.18% | 1,277,771 |
| Jan 16, 2026 | 1.58 | 1.64 | 1.57 | 1.57 | 1.57 | -1.26% | 838,189 |
| Jan 15, 2026 | 1.65 | 1.65 | 1.58 | 1.59 | 1.59 | -3.64% | 1,200,804 |
| Jan 14, 2026 | 1.65 | 1.65 | 1.59 | 1.65 | 1.65 | - | 713,228 |
| Jan 13, 2026 | 1.61 | 1.65 | 1.57 | 1.65 | 1.65 | 2.48% | 1,068,615 |
| Jan 12, 2026 | 1.68 | 1.68 | 1.60 | 1.61 | 1.61 | -3.59% | 1,274,039 |
| Jan 9, 2026 | 1.74 | 1.76 | 1.66 | 1.67 | 1.67 | -3.47% | 955,416 |
| Jan 8, 2026 | 1.78 | 1.87 | 1.72 | 1.73 | 1.73 | -2.81% | 1,140,664 |
| Jan 7, 2026 | 1.77 | 1.82 | 1.69 | 1.78 | 1.78 | 1.14% | 1,755,147 |
| Jan 6, 2026 | 1.71 | 1.78 | 1.66 | 1.76 | 1.76 | 6.02% | 2,229,319 |
| Jan 5, 2026 | 1.76 | 1.77 | 1.65 | 1.66 | 1.66 | -5.68% | 1,711,303 |
| Jan 2, 2026 | 1.65 | 1.76 | 1.60 | 1.76 | 1.76 | 7.98% | 1,846,057 |
| Dec 31, 2025 | 1.62 | 1.66 | 1.60 | 1.63 | 1.63 | - | 908,742 |
| Dec 30, 2025 | 1.65 | 1.65 | 1.59 | 1.63 | 1.63 | -1.21% | 791,445 |
| Dec 29, 2025 | 1.70 | 1.73 | 1.61 | 1.65 | 1.65 | -7.30% | 1,272,542 |