Ovid Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	2.91	2.93	2.85	2.88	2.88	-1.03%	1,142,530
Aug 25, 2026	2.85	2.94	2.82	2.91	2.91	3.19%	1,449,091
Aug 24, 2026	2.79	2.86	2.67	2.82	2.82	0.71%	1,228,825
Aug 21, 2026	2.76	2.83	2.71	2.80	2.80	2.19%	1,331,894
Aug 20, 2026	2.88	2.93	2.72	2.74	2.74	-6.48%	1,142,141
Aug 19, 2026	2.90	2.95	2.84	2.93	2.93	3.17%	2,874,881
Aug 18, 2026	2.87	2.91	2.80	2.84	2.84	-1.73%	1,935,179
Aug 17, 2026	2.83	2.92	2.80	2.89	2.89	2.12%	1,747,398
Aug 14, 2026	2.80	2.87	2.75	2.83	2.83	1.07%	1,239,722
Aug 13, 2026	2.65	2.88	2.62	2.80	2.80	6.87%	2,242,799
Aug 12, 2026	2.44	2.65	2.43	2.62	2.62	1.55%	931,297
Aug 11, 2026	2.62	2.65	2.53	2.58	2.58	-1.53%	903,046
Aug 10, 2026	2.59	2.62	2.53	2.62	2.62	-0.38%	1,251,463
Aug 7, 2026	2.69	2.69	2.60	2.63	2.63	-0.75%	914,887
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
Jul 9, 2026	2.71	2.82	2.58	2.60	2.60	-4.76%	1,860,058
Jul 8, 2026	2.68	2.74	2.53	2.73	2.73	-1.09%	3,027,379
Jul 7, 2026	2.64	2.82	2.49	2.76	2.76	5.75%	3,312,954
Jul 6, 2026	2.77	2.77	2.60	2.61	2.61	-2.97%	1,155,658
Jul 2, 2026	2.71	2.80	2.63	2.69	2.69	0.37%	1,887,178
Jul 1, 2026	2.66	2.72	2.61	2.68	2.68	-0.37%	1,413,462
Jun 30, 2026	2.70	2.84	2.64	2.69	2.69	-1.10%	2,970,589
Jun 29, 2026	2.52	2.73	2.46	2.72	2.72	6.67%	1,552,938
Jun 26, 2026	2.40	2.60	2.39	2.55	2.55	5.37%	22,546,134
Jun 25, 2026	2.49	2.55	2.38	2.42	2.42	-3.20%	2,140,132
Jun 24, 2026	2.31	2.53	2.29	2.50	2.50	7.76%	2,805,102
Jun 23, 2026	2.20	2.33	2.19	2.32	2.32	3.11%	2,421,898
Jun 22, 2026	2.32	2.37	2.22	2.25	2.25	-0.88%	2,568,840
Jun 18, 2026	2.42	2.49	2.27	2.27	2.27	-6.20%	15,348,112
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