Ovid Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	2.50	2.79	2.38	2.74	2.74	14.17%	3,617,242
Nov 3, 2026	2.39	2.50	2.38	2.40	2.40	0.42%	1,375,088
Nov 2, 2026	2.55	2.60	2.37	2.39	2.39	-5.91%	2,337,026
Oct 30, 2026	2.51	2.70	2.44	2.54	2.54	-0.78%	3,145,558
Oct 29, 2026	2.45	2.58	2.41	2.56	2.56	4.49%	2,043,940
Oct 28, 2026	2.26	2.50	2.21	2.45	2.45	8.41%	2,058,461
Oct 27, 2026	2.18	2.28	2.10	2.26	2.26	4.87%	1,691,781
Oct 26, 2026	2.19	2.22	2.12	2.16	2.16	-0.23%	844,072
Oct 23, 2026	2.31	2.32	2.12	2.16	2.16	-8.86%	2,017,389
Oct 22, 2026	2.45	2.50	2.34	2.37	2.37	-4.05%	1,177,628
Oct 21, 2026	2.37	2.65	2.35	2.47	2.47	4.66%	5,005,617
Oct 20, 2026	2.19	2.46	2.18	2.36	2.36	8.76%	3,668,557
Oct 19, 2026	2.18	2.23	2.14	2.17	2.17	0.93%	1,641,126
Oct 16, 2026	2.26	2.30	2.11	2.15	2.15	-4.87%	1,325,434
Oct 15, 2026	2.21	2.31	2.19	2.26	2.26	3.20%	1,333,287
Oct 14, 2026	2.18	2.26	2.09	2.19	2.19	-	1,642,457
Oct 13, 2026	2.41	2.42	2.18	2.19	2.19	-9.13%	1,642,723
Oct 12, 2026	2.45	2.49	2.39	2.41	2.41	-2.03%	876,042
Oct 9, 2026	2.37	2.48	2.33	2.46	2.46	5.13%	1,406,717
Oct 8, 2026	2.32	2.36	2.29	2.34	2.34	-0.85%	1,649,253
Oct 7, 2026	2.36	2.46	2.34	2.36	2.36	-0.42%	1,003,730
Oct 6, 2026	2.42	2.44	2.27	2.37	2.37	1.28%	1,735,014
Oct 5, 2026	2.38	2.47	2.29	2.34	2.34	-1.68%	1,200,103
Oct 2, 2026	2.47	2.48	2.33	2.38	2.38	-2.06%	2,173,691
Oct 1, 2026	2.49	2.53	2.42	2.43	2.43	-2.41%	1,349,463
Sep 30, 2026	2.54	2.61	2.48	2.49	2.49	-1.97%	1,442,691
Sep 29, 2026	2.47	2.54	2.42	2.54	2.54	3.25%	1,163,597
Sep 28, 2026	2.40	2.49	2.35	2.46	2.46	2.50%	1,192,530
Sep 25, 2026	2.49	2.51	2.40	2.40	2.40	-3.81%	1,364,835
Sep 24, 2026	2.54	2.54	2.41	2.50	2.50	-2.92%	1,528,464
Sep 23, 2026	2.75	2.75	2.44	2.57	2.57	-6.88%	2,635,321
Sep 22, 2026	2.76	2.85	2.71	2.76	2.76	1.85%	3,743,695
Sep 21, 2026	2.73	2.76	2.65	2.71	2.71	0.74%	1,183,519
Sep 18, 2026	2.68	2.73	2.63	2.69	2.69	-0.37%	5,899,316
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