Skip to main content
Ovid Therapeutics Inc. (OVID)
NASDAQ: OVID · Real-Time Price · USD
2.140
+0.230 (12.04%)
At close: Mar 9, 2026, 4:00 PM EDT
2.190
+0.050 (2.34%)
After-hours: Mar 9, 2026, 5:55 PM EDT

Ovid Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261.892.281.822.142.1412.04%7,481,122
Mar 6, 20261.801.971.781.911.913.24%2,150,702
Mar 5, 20261.691.851.651.851.8510.12%5,451,816
Mar 4, 20261.691.711.631.681.68-1.18%1,088,680
Mar 3, 20261.611.711.581.701.702.41%1,392,232
Mar 2, 20261.571.701.551.661.661.84%703,680
Feb 27, 20261.621.651.591.631.63-1.21%583,674
Feb 26, 20261.631.661.571.651.651.85%764,866
Feb 25, 20261.541.671.521.621.627.28%2,023,392
Feb 24, 20261.451.571.451.511.514.14%996,111
Feb 23, 20261.451.491.441.451.45-1.36%427,809
Feb 20, 20261.511.551.471.471.47-3.29%591,424
Feb 19, 20261.451.541.421.521.524.11%506,200
Feb 18, 20261.431.501.421.461.462.10%416,568
Feb 17, 20261.401.441.361.431.430.70%1,061,162
Feb 13, 20261.511.581.421.421.42-5.33%773,565
Feb 12, 20261.601.601.491.501.50-5.66%1,082,664
Feb 11, 20261.661.671.531.591.59-3.05%1,187,741
Feb 10, 20261.581.651.571.641.643.80%1,166,714
Feb 9, 20261.591.611.541.581.58-1.25%772,874
Feb 6, 20261.451.611.451.601.6010.34%1,576,223
Feb 5, 20261.451.501.441.451.45-2.03%1,482,956
Feb 4, 20261.521.551.401.481.48-4.52%2,602,888
Feb 3, 20261.501.561.451.551.552.65%1,910,257
Feb 2, 20261.561.601.471.511.51-3.21%1,799,542
Jan 30, 20261.521.611.511.561.560.65%1,454,429
Jan 29, 20261.551.591.501.551.55-1,465,921
Jan 28, 20261.821.821.531.551.55-14.36%4,840,398
Jan 27, 20261.741.841.711.811.814.02%1,440,553
Jan 26, 20261.681.761.621.741.742.96%1,591,170
Jan 23, 20261.701.751.661.691.69-3.43%1,589,239
Jan 22, 20261.681.771.651.751.756.71%2,452,983
Jan 21, 20261.531.651.531.641.647.89%1,548,156
Jan 20, 20261.531.601.481.521.52-3.18%1,277,771
Jan 16, 20261.581.641.571.571.57-1.26%838,189
Jan 15, 20261.651.651.581.591.59-3.64%1,200,804
Jan 14, 20261.651.651.591.651.65-713,228
Jan 13, 20261.611.651.571.651.652.48%1,068,615
Jan 12, 20261.681.681.601.611.61-3.59%1,274,039
Jan 9, 20261.741.761.661.671.67-3.47%955,416
Jan 8, 20261.781.871.721.731.73-2.81%1,140,664
Jan 7, 20261.771.821.691.781.781.14%1,755,147
Jan 6, 20261.711.781.661.761.766.02%2,229,319
Jan 5, 20261.761.771.651.661.66-5.68%1,711,303
Jan 2, 20261.651.761.601.761.767.98%1,846,057
Dec 31, 20251.621.661.601.631.63-908,742
Dec 30, 20251.651.651.591.631.63-1.21%791,445
Dec 29, 20251.701.731.611.651.65-7.30%1,272,542
Dec 26, 20251.811.811.741.781.78-857,035
Dec 24, 20251.811.881.771.781.78-1.66%1,102,115
Dec 23, 20251.751.811.671.811.811.12%2,374,447
Dec 22, 20251.561.791.551.791.7921.77%4,809,206
Dec 19, 20251.301.481.301.471.479.70%1,936,151
Dec 18, 20251.351.451.261.341.34-9.46%2,868,925
Dec 17, 20251.551.641.471.481.48-4.52%846,076
Dec 16, 20251.531.621.531.551.55-0.64%757,650
Dec 15, 20251.631.641.551.561.56-4.88%1,007,180
Dec 12, 20251.691.711.611.641.64-0.61%886,131
Dec 11, 20251.621.681.581.651.651.85%1,416,805
Dec 10, 20251.581.631.541.621.623.18%1,412,725
Dec 9, 20251.611.651.571.571.57-0.63%1,603,894
Dec 8, 20251.681.691.571.581.58-5.39%1,670,758
Dec 5, 20251.641.751.631.671.673.09%1,408,277
Dec 4, 20251.551.671.551.621.622.53%1,476,248
Dec 3, 20251.461.601.451.581.581.28%1,652,033
Dec 2, 20251.781.791.561.561.56-13.33%1,486,126
Dec 1, 20251.741.821.671.801.801.12%3,215,875
Nov 28, 20251.671.811.581.781.789.20%3,183,655
Nov 26, 20251.521.661.521.631.638.67%3,218,485
Nov 25, 20251.511.531.441.501.500.67%1,862,816
Nov 24, 20251.441.561.421.491.496.43%3,030,726
Nov 21, 20251.241.411.231.401.4014.75%1,304,197
Nov 20, 20251.281.361.211.221.22-4.69%1,122,540
Nov 19, 20251.351.351.251.281.28-3.03%692,729
Nov 18, 20251.281.331.241.321.321.54%1,184,690
Nov 17, 20251.331.381.261.301.30-0.38%1,893,041
Nov 14, 20251.191.331.181.311.318.75%1,098,388
Nov 13, 20251.301.321.181.201.20-9.09%1,360,745
Nov 12, 20251.221.361.211.321.32-2.22%1,598,152
Nov 11, 20251.361.371.311.351.35-688,069
Nov 10, 20251.321.391.301.351.352.27%973,367
Nov 7, 20251.331.341.241.321.32-0.75%1,529,160
Nov 6, 20251.331.441.321.331.33-1,687,538
Nov 5, 20251.281.401.271.331.33-1,102,211
Nov 4, 20251.351.351.281.331.33-3.62%1,366,098
Nov 3, 20251.391.421.371.381.38-0.72%1,928,305
Oct 31, 20251.361.461.341.391.391.46%1,704,952
Oct 30, 20251.431.471.361.371.37-5.52%2,189,517
Oct 29, 20251.531.531.441.451.45-2.68%1,137,546
Oct 28, 20251.631.631.481.491.49-6.88%3,079,743
Oct 27, 20251.651.731.601.601.60-1.84%1,319,942
Oct 24, 20251.561.651.561.631.634.49%1,429,740
Oct 23, 20251.601.611.551.561.56-3.11%585,609
Oct 22, 20251.611.611.501.611.610.63%1,318,701
Oct 21, 20251.651.651.561.601.60-3.03%1,267,844
Oct 20, 20251.511.681.501.651.6511.49%1,955,835
Oct 17, 20251.551.611.461.481.48-5.73%2,061,924
Oct 16, 20251.641.721.561.571.57-4.85%1,951,913
Oct 15, 20251.761.761.631.651.65-5.71%1,667,612
Oct 14, 20251.571.791.531.751.7510.76%2,512,150