Ovid Therapeutics Inc. (FRA:1OT)
Germany
· Delayed Price · Currency is EUR 1.350
+0.040 (3.05%)
At close: Dec 5, 2025
Ovid Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 3.05% | - |
| Dec 4, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 0.77% | - |
| Dec 3, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -12.16% | - |
| Dec 2, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 0.68% | - |
| Dec 1, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -2.00% | - |
| Nov 28, 2025 | 1.36 | 1.50 | 1.36 | 1.50 | 1.50 | 11.11% | 700 |
| Nov 27, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 8.00% | - |
| Nov 26, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Nov 25, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 3.31% | - |
| Nov 24, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 18.63% | - |
| Nov 21, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -5.56% | - |
| Nov 20, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -1.82% | - |
| Nov 19, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 2.80% | - |
| Nov 18, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -0.93% | - |
| Nov 17, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 11.34% | - |
| Nov 14, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -11.82% | - |
| Nov 13, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -5.17% | - |
| Nov 12, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 2.65% | - |
| Nov 11, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 2.73% | - |
| Nov 10, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -0.90% | - |
| Nov 7, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | - |
| Nov 6, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 2.78% | - |
| Nov 5, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -6.09% | - |
| Nov 4, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -0.86% | - |
| Nov 3, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -3.33% | - |
| Oct 31, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 0.84% | - |
| Oct 30, 2025 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | -4.03% | - |
| Oct 29, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -6.77% | - |
| Oct 28, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -2.92% | - |
| Oct 27, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 5.38% | - |
| Oct 24, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -2.99% | - |
| Oct 23, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -4.29% | - |
| Oct 22, 2025 | 1.35 | 1.40 | 1.35 | 1.40 | 1.40 | 2.19% | 5,000 |
| Oct 21, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 8.73% | - |
| Oct 20, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -2.33% | - |
| Oct 17, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -4.44% | - |
| Oct 16, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -6.90% | - |
| Oct 15, 2025 | 1.43 | 1.45 | 1.43 | 1.45 | 1.45 | 9.85% | 55 |
| Oct 14, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -8.97% | - |
| Oct 13, 2025 | 1.42 | 1.45 | 1.42 | 1.45 | 1.45 | -2.68% | 700 |
| Oct 10, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -2.61% | - |
| Oct 9, 2025 | 1.41 | 1.53 | 1.41 | 1.53 | 1.53 | 6.99% | 77,259 |
| Oct 8, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -3.38% | - |
| Oct 7, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -1.33% | - |
| Oct 6, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 7.91% | - |
| Oct 3, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 11.20% | - |
| Oct 2, 2025 | 1.18 | 1.25 | 1.18 | 1.25 | 1.25 | 9.65% | - |
| Oct 1, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -3.39% | - |
| Sep 30, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -19.73% | - |
| Sep 29, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 21.49% | - |
| Sep 26, 2025 | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | 2.54% | - |
| Sep 25, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 14.56% | - |
| Sep 24, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -1.90% | - |
| Sep 23, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 6.06% | - |
| Sep 22, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -0.50% | - |
| Sep 19, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 5.29% | - |
| Sep 18, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 2.72% | - |
| Sep 17, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -12.38% | - |
| Sep 16, 2025 | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | 1.94% | - |
| Sep 15, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 0.98% | - |
| Sep 12, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -0.97% | - |
| Sep 11, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 0.98% | - |
| Sep 10, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 0.99% | - |
| Sep 9, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Sep 8, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -4.72% | - |
| Sep 5, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -2.75% | - |
| Sep 4, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 12.95% | - |
| Sep 3, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -8.10% | - |
| Sep 2, 2025 | 1.05 | 1.14 | 1.05 | 1.05 | 1.05 | - | 4,893 |
| Sep 1, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 5.00% | - |
| Aug 29, 2025 | 1.03 | 1.03 | 1.00 | 1.00 | 1.00 | -3.85% | - |
| Aug 28, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 1.96% | - |
| Aug 27, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 7.94% | - |
| Aug 26, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 11.83% | - |
| Aug 25, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 7.64% | - |
| Aug 22, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 1.29% | - |
| Aug 21, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 1.31% | - |
| Aug 20, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 0.66% | - |
| Aug 19, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -3.18% | - |
| Aug 18, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 6.80% | - |
| Aug 15, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 20.49% | - |
| Aug 14, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 41.86% | - |
| Aug 13, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -2.27% | - |
| Aug 12, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 9.45% | - |
| Aug 11, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 1.52% | - |
| Aug 8, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 0.51% | - |
| Aug 7, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 2.07% | - |
| Aug 6, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Aug 5, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -1.03% | - |
| Aug 4, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -0.51% | - |
| Aug 1, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -6.22% | - |
| Jul 31, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -0.48% | - |
| Jul 30, 2025 | 0.43 | 0.43 | 0.42 | 0.42 | 0.42 | 0.96% | - |
| Jul 29, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -14.05% | - |
| Jul 28, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -12.00% | - |
| Jul 25, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -4.35% | - |
| Jul 24, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 6.48% | - |
| Jul 23, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 6.93% | - |
| Jul 22, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 13.23% | - |
| Jul 21, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 12.06% | - |