Ovid Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	2.46	2.46	2.36	2.40	2.40	-3.23%	1,406,484
Jun 4, 2026	2.42	2.52	2.42	2.48	2.48	3.77%	1,275,897
Jun 3, 2026	2.41	2.47	2.32	2.39	2.39	-0.42%	2,203,425
Jun 2, 2026	2.55	2.63	2.37	2.40	2.40	-6.25%	1,413,536
Jun 1, 2026	2.69	2.73	2.53	2.56	2.56	-6.23%	1,979,955
May 29, 2026	2.63	2.77	2.54	2.73	2.73	3.41%	1,669,539
May 28, 2026	2.52	2.67	2.44	2.64	2.64	3.94%	1,779,821
May 27, 2026	2.45	2.58	2.43	2.54	2.54	3.67%	962,036
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
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