Ovid Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 21, 2026	2.91	2.91	2.77	2.85	2.85	-1.38%	2,821,541
Apr 20, 2026	2.90	2.97	2.85	2.89	2.89	-0.69%	2,595,527
Apr 17, 2026	2.84	2.93	2.81	2.91	2.91	3.93%	2,374,726
Apr 16, 2026	2.80	2.89	2.75	2.80	2.80	1.45%	3,003,547
Apr 15, 2026	2.97	2.99	2.73	2.76	2.76	-6.76%	3,985,870
Apr 14, 2026	2.79	3.00	2.79	2.96	2.96	6.09%	4,968,586
Apr 13, 2026	2.73	2.83	2.65	2.79	2.79	1.45%	3,286,066
Apr 10, 2026	2.87	2.89	2.72	2.75	2.75	-4.51%	3,434,381
Apr 9, 2026	2.68	3.11	2.65	2.88	2.88	10.77%	6,116,237
Apr 8, 2026	2.66	2.66	2.51	2.60	2.60	1.56%	4,743,330
Apr 7, 2026	2.27	2.62	2.24	2.56	2.56	11.30%	6,213,509
Apr 6, 2026	2.23	2.46	2.23	2.30	2.30	4.55%	5,845,191
Apr 2, 2026	2.13	2.22	2.08	2.20	2.20	1.85%	1,400,931
Apr 1, 2026	2.22	2.26	2.13	2.16	2.16	-2.70%	1,403,887
Mar 31, 2026	2.14	2.30	2.13	2.22	2.22	5.21%	2,763,960
Mar 30, 2026	2.30	2.31	2.02	2.11	2.11	-8.26%	2,810,433
Mar 27, 2026	2.42	2.45	2.29	2.30	2.30	-6.50%	2,018,343
Mar 26, 2026	2.35	2.53	2.31	2.46	2.46	2.50%	1,564,118
Mar 25, 2026	2.42	2.56	2.39	2.40	2.40	-0.83%	2,301,530
Mar 24, 2026	2.56	2.56	2.37	2.42	2.42	-5.10%	2,512,251
Mar 23, 2026	2.56	2.69	2.46	2.55	2.55	-2.67%	3,955,521
Mar 20, 2026	2.38	2.72	2.35	2.62	2.62	13.91%	9,953,138
Mar 19, 2026	2.29	2.42	2.18	2.30	2.30	-	5,424,833
Mar 18, 2026	2.41	2.50	2.22	2.30	2.30	14.43%	40,562,581
Mar 17, 2026	1.95	2.05	1.92	2.01	2.01	3.08%	848,165
Mar 16, 2026	1.97	2.00	1.89	1.95	1.95	-1.02%	1,036,285
Mar 13, 2026	2.01	2.10	1.95	1.97	1.97	-1.99%	953,357
Mar 12, 2026	2.08	2.08	1.97	2.01	2.01	-2.90%	822,219
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