Ovid Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	2.68	2.73	2.63	2.69	2.69	-0.37%	5,899,295
Sep 17, 2026	2.73	2.77	2.66	2.70	2.70	0.75%	1,985,828
Sep 16, 2026	2.72	2.77	2.65	2.68	2.68	-1.11%	1,428,324
Sep 15, 2026	2.73	2.75	2.63	2.71	2.71	-1.09%	988,551
Sep 14, 2026	2.76	2.80	2.69	2.74	2.74	1.86%	1,199,520
Sep 11, 2026	2.73	2.73	2.64	2.69	2.69	2.28%	1,147,532
Sep 10, 2026	2.68	2.70	2.61	2.63	2.63	-2.59%	1,404,143
Sep 9, 2026	2.74	2.78	2.69	2.70	2.70	-1.82%	1,263,816
Sep 8, 2026	2.75	2.81	2.73	2.75	2.75	-1.79%	1,150,610
Sep 4, 2026	2.74	2.83	2.71	2.80	2.80	0.72%	1,066,037
Sep 3, 2026	2.80	2.83	2.73	2.78	2.78	2.58%	1,361,893
Sep 2, 2026	2.78	2.87	2.68	2.71	2.71	-1.81%	1,555,884
Sep 1, 2026	2.65	2.78	2.64	2.76	2.76	3.37%	1,294,889
Aug 31, 2026	2.78	2.81	2.65	2.67	2.67	-4.64%	1,392,942
Aug 28, 2026	2.87	2.93	2.76	2.80	2.80	-4.44%	1,673,900
Aug 27, 2026	2.85	2.95	2.83	2.93	2.93	1.74%	1,723,280
Aug 26, 2026	2.91	2.93	2.85	2.88	2.88	-1.03%	1,143,484
Aug 25, 2026	2.85	2.94	2.82	2.91	2.91	3.19%	1,449,582
Aug 24, 2026	2.79	2.86	2.67	2.82	2.82	0.71%	1,230,370
Aug 21, 2026	2.76	2.83	2.71	2.80	2.80	2.19%	1,331,917
Aug 20, 2026	2.88	2.93	2.72	2.74	2.74	-6.48%	1,146,456
Aug 19, 2026	2.90	2.95	2.84	2.93	2.93	3.17%	2,875,502
Aug 18, 2026	2.87	2.91	2.80	2.84	2.84	-1.73%	1,935,255
Aug 17, 2026	2.83	2.92	2.80	2.89	2.89	2.12%	1,747,954
Aug 14, 2026	2.80	2.87	2.75	2.83	2.83	1.07%	1,240,941
Aug 13, 2026	2.65	2.88	2.62	2.80	2.80	6.87%	2,243,221
Aug 12, 2026	2.44	2.65	2.43	2.62	2.62	1.55%	931,468
Aug 11, 2026	2.62	2.65	2.53	2.58	2.58	-1.53%	903,202
Aug 10, 2026	2.59	2.62	2.53	2.62	2.62	-0.38%	1,252,320
Aug 7, 2026	2.69	2.69	2.60	2.63	2.63	-0.75%	919,698
Aug 6, 2026	2.62	2.69	2.59	2.65	2.65	1.15%	1,294,431
Aug 5, 2026	2.52	2.68	2.49	2.62	2.62	3.15%	2,253,578
Aug 4, 2026	2.33	2.56	2.33	2.54	2.54	9.01%	1,666,461
Aug 3, 2026	2.22	2.36	2.22	2.33	2.33	4.95%	1,677,481
Jul 31, 2026	2.36	2.36	2.20	2.22	2.22	-6.33%	1,745,353
Jul 30, 2026	2.30	2.38	2.28	2.37	2.37	3.49%	1,286,380
Jul 29, 2026	2.35	2.40	2.26	2.29	2.29	-2.97%	648,338
Jul 28, 2026	2.42	2.42	2.24	2.36	2.36	0.43%	1,351,124
Jul 27, 2026	2.35	2.49	2.31	2.35	2.35	0.86%	1,048,327
Jul 24, 2026	2.40	2.40	2.31	2.33	2.33	-2.92%	984,979
Jul 23, 2026	2.36	2.43	2.29	2.40	2.40	0.84%	4,728,431
Jul 22, 2026	2.52	2.52	2.33	2.38	2.38	-1.24%	1,086,787
Jul 21, 2026	2.30	2.44	2.29	2.41	2.41	4.56%	1,779,649
Jul 20, 2026	2.42	2.47	2.30	2.31	2.31	-5.53%	1,283,646
Jul 17, 2026	2.43	2.53	2.37	2.44	2.44	-0.41%	1,065,363
Jul 16, 2026	2.49	2.51	2.39	2.45	2.45	-1.61%	1,515,102
Jul 15, 2026	2.43	2.53	2.40	2.49	2.49	1.22%	1,156,952
Jul 14, 2026	2.42	2.46	2.37	2.46	2.46	1.23%	1,277,928
Jul 13, 2026	2.45	2.49	2.39	2.43	2.43	-3.57%	1,147,843
Jul 10, 2026	2.59	2.60	2.42	2.52	2.52	-3.08%	1,394,301