Ovid Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2026	2.62	2.69	2.62	2.64	-	0.57%	309,113
Aug 5, 2026	2.52	2.68	2.49	2.62	2.62	3.15%	2,236,253
Aug 4, 2026	2.33	2.56	2.33	2.54	2.54	9.01%	1,666,457
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
Jun 15, 2026	2.27	2.34	2.22	2.26	2.26	-1.74%	1,843,325
Jun 12, 2026	2.20	2.36	2.19	2.30	2.30	4.07%	2,061,967
Jun 11, 2026	2.28	2.40	2.16	2.21	2.21	-3.07%	2,883,375
Jun 10, 2026	2.42	2.50	2.27	2.28	2.28	-5.79%	1,607,475
Jun 9, 2026	2.39	2.45	2.33	2.42	2.42	2.54%	1,483,639
Jun 8, 2026	2.44	2.45	2.32	2.36	2.36	-1.67%	1,471,464
Jun 5, 2026	2.46	2.46	2.36	2.40	2.40	-3.23%	1,410,873
Jun 4, 2026	2.42	2.52	2.42	2.48	2.48	3.77%	1,276,302
Jun 3, 2026	2.41	2.47	2.32	2.39	2.39	-0.42%	2,204,593
Jun 2, 2026	2.55	2.63	2.37	2.40	2.40	-6.25%	1,416,911
Jun 1, 2026	2.69	2.73	2.53	2.56	2.56	-6.23%	1,980,928
May 29, 2026	2.63	2.77	2.54	2.73	2.73	3.41%	1,672,992
May 28, 2026	2.52	2.67	2.44	2.64	2.64	3.94%	1,789,165
May 27, 2026	2.45	2.58	2.43	2.54	2.54	3.67%	962,519