Ovid Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	2.86	2.90	2.73	2.80	2.80	-2.44%	1,829,263
May 12, 2026	2.78	2.95	2.70	2.87	2.87	2.87%	4,818,025
May 11, 2026	2.80	2.91	2.75	2.79	2.79	-0.36%	3,791,281
May 8, 2026	2.77	2.85	2.70	2.80	2.80	2.56%	1,512,385
May 7, 2026	2.76	2.81	2.67	2.73	2.73	-1.80%	1,377,975
May 6, 2026	2.83	2.95	2.75	2.78	2.78	-1.77%	2,572,111
May 5, 2026	2.93	2.99	2.81	2.83	2.83	-3.41%	2,260,016
May 4, 2026	2.75	2.97	2.75	2.93	2.93	5.02%	2,714,800
May 1, 2026	2.78	2.82	2.72	2.79	2.79	0.72%	953,288
Apr 30, 2026	2.70	2.79	2.66	2.77	2.77	2.97%	1,308,449
Apr 29, 2026	2.70	2.74	2.66	2.69	2.69	-0.37%	1,378,084
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
Apr 15, 2026	2.97	2.99	2.73	2.76	2.76	-6.76%	3,987,101
Apr 14, 2026	2.79	3.00	2.79	2.96	2.96	6.09%	4,976,216
Apr 13, 2026	2.73	2.83	2.65	2.79	2.79	1.45%	3,289,781
Apr 10, 2026	2.87	2.89	2.72	2.75	2.75	-4.51%	3,443,714
Apr 9, 2026	2.68	3.11	2.65	2.88	2.88	10.77%	6,124,406
Apr 8, 2026	2.66	2.66	2.51	2.60	2.60	1.56%	4,747,655
Apr 7, 2026	2.27	2.62	2.24	2.56	2.56	11.30%	6,244,243
Apr 6, 2026	2.23	2.46	2.23	2.30	2.30	4.55%	5,848,775
Apr 2, 2026	2.13	2.22	2.08	2.20	2.20	1.85%	1,402,235
Apr 1, 2026	2.22	2.26	2.13	2.16	2.16	-2.70%	1,404,617
Mar 31, 2026	2.14	2.30	2.13	2.22	2.22	5.21%	2,769,083
Mar 30, 2026	2.30	2.31	2.02	2.11	2.11	-8.26%	2,820,639
Mar 27, 2026	2.42	2.45	2.29	2.30	2.30	-6.50%	2,019,543
Mar 26, 2026	2.35	2.53	2.31	2.46	2.46	2.50%	1,564,950
Mar 25, 2026	2.42	2.56	2.39	2.40	2.40	-0.83%	2,509,122
Mar 24, 2026	2.56	2.56	2.37	2.42	2.42	-5.10%	2,520,176
Mar 23, 2026	2.56	2.69	2.46	2.55	2.55	-2.67%	3,982,858
Mar 20, 2026	2.38	2.72	2.35	2.62	2.62	13.91%	10,114,724
Mar 19, 2026	2.29	2.42	2.18	2.30	2.30	-	5,457,476
Mar 18, 2026	2.41	2.50	2.22	2.30	2.30	14.43%	40,774,844
Mar 17, 2026	1.95	2.05	1.92	2.01	2.01	3.08%	851,936
Mar 16, 2026	1.97	2.00	1.89	1.95	1.95	-1.02%	1,038,523
Mar 13, 2026	2.01	2.10	1.95	1.97	1.97	-1.99%	954,973
Mar 12, 2026	2.08	2.08	1.97	2.01	2.01	-2.90%	824,572
Mar 11, 2026	2.09	2.16	2.00	2.07	2.07	-2.82%	1,616,913
Mar 10, 2026	2.17	2.37	2.09	2.13	2.13	-0.47%	4,472,180
Mar 9, 2026	1.89	2.28	1.82	2.14	2.14	12.04%	7,516,623
Mar 6, 2026	1.80	1.97	1.78	1.91	1.91	3.24%	2,156,562
Mar 5, 2026	1.69	1.85	1.65	1.85	1.85	10.12%	5,468,406
Mar 4, 2026	1.69	1.71	1.63	1.68	1.68	-1.18%	1,088,781