Ovid Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	2.40	2.60	2.39	2.49	-	2.89%	1,138,034
Jun 25, 2026	2.49	2.55	2.38	2.42	2.42	-3.20%	2,140,000
Jun 24, 2026	2.31	2.53	2.29	2.50	2.50	7.76%	2,799,378
Jun 23, 2026	2.20	2.33	2.19	2.32	2.32	3.11%	2,415,121
Jun 22, 2026	2.32	2.37	2.22	2.25	2.25	-0.88%	2,567,807
Jun 18, 2026	2.42	2.49	2.27	2.27	2.27	-6.20%	15,348,010
Jun 17, 2026	2.34	2.48	2.34	2.42	2.42	2.54%	3,863,516
Jun 16, 2026	2.25	2.41	2.24	2.36	2.36	4.42%	2,363,566
Jun 15, 2026	2.27	2.34	2.22	2.26	2.26	-1.74%	1,843,325
Jun 12, 2026	2.20	2.36	2.19	2.30	2.30	4.07%	2,061,967
Jun 11, 2026	2.28	2.40	2.16	2.21	2.21	-3.07%	2,883,375
Jun 10, 2026	2.42	2.50	2.27	2.28	2.28	-5.79%	1,607,475
Jun 9, 2026	2.39	2.45	2.33	2.42	2.42	2.54%	1,483,639
Jun 8, 2026	2.44	2.45	2.32	2.36	2.36	-1.67%	1,471,464
Jun 5, 2026	2.46	2.46	2.36	2.40	2.40	-3.23%	1,410,873
Jun 4, 2026	2.42	2.52	2.42	2.48	2.48	3.77%	1,276,302
Jun 3, 2026	2.41	2.47	2.32	2.39	2.39	-0.42%	2,204,593
Jun 2, 2026	2.55	2.63	2.37	2.40	2.40	-6.25%	1,416,911
Jun 1, 2026	2.69	2.73	2.53	2.56	2.56	-6.23%	1,980,928
May 29, 2026	2.63	2.77	2.54	2.73	2.73	3.41%	1,672,992
May 28, 2026	2.52	2.67	2.44	2.64	2.64	3.94%	1,789,165
May 27, 2026	2.45	2.58	2.43	2.54	2.54	3.67%	962,519
May 26, 2026	2.45	2.51	2.39	2.45	2.45	-0.81%	1,096,281
May 22, 2026	2.46	2.52	2.43	2.47	2.47	1.23%	1,339,322
May 21, 2026	2.34	2.45	2.33	2.44	2.44	2.09%	727,905
May 20, 2026	2.40	2.46	2.35	2.39	2.39	-0.42%	915,779
May 19, 2026	2.39	2.49	2.33	2.40	2.40	-0.41%	1,590,113
May 18, 2026	2.63	2.63	2.39	2.41	2.41	-8.37%	1,370,282
May 15, 2026	2.81	2.81	2.61	2.63	2.63	-6.07%	1,252,595
May 14, 2026	2.85	2.86	2.75	2.80	2.80	-	1,324,026
May 13, 2026	2.86	2.90	2.73	2.80	2.80	-2.44%	1,830,930
May 12, 2026	2.78	2.95	2.70	2.87	2.87	2.87%	4,826,766
May 11, 2026	2.80	2.91	2.75	2.79	2.79	-0.36%	3,794,438
May 8, 2026	2.77	2.85	2.70	2.80	2.80	2.56%	1,516,148
May 7, 2026	2.76	2.81	2.67	2.73	2.73	-1.80%	1,379,646
May 6, 2026	2.83	2.95	2.75	2.78	2.78	-1.77%	2,572,451
May 5, 2026	2.93	2.99	2.81	2.83	2.83	-3.41%	2,260,341
May 4, 2026	2.75	2.97	2.75	2.93	2.93	5.02%	2,714,929
May 1, 2026	2.78	2.82	2.72	2.79	2.79	0.72%	954,231
Apr 30, 2026	2.70	2.79	2.66	2.77	2.77	2.97%	1,310,527
Apr 29, 2026	2.70	2.74	2.66	2.69	2.69	-0.37%	1,378,334
Apr 28, 2026	2.69	2.77	2.66	2.70	2.70	0.37%	1,482,855
Apr 27, 2026	2.58	2.72	2.58	2.69	2.69	3.46%	1,275,265
Apr 24, 2026	2.68	2.69	2.56	2.60	2.60	-2.99%	1,122,132
Apr 23, 2026	2.69	2.77	2.58	2.68	2.68	0.75%	1,833,364
Apr 22, 2026	2.87	2.90	2.66	2.66	2.66	-6.67%	2,022,849
Apr 21, 2026	2.91	2.91	2.77	2.85	2.85	-1.38%	2,850,187
Apr 20, 2026	2.90	2.97	2.85	2.89	2.89	-0.69%	2,622,481
Apr 17, 2026	2.84	2.93	2.81	2.91	2.91	3.93%	2,382,827
Apr 16, 2026	2.80	2.89	2.75	2.80	2.80	1.45%	3,004,269