Skip to main content
Ovid Therapeutics Inc. (OVID)
NASDAQ: OVID · Real-Time Price · USD
2.700
+0.010 (0.37%)
Apr 28, 2026, 4:00 PM EDT - Market closed

Ovid Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.692.772.662.702.700.37%1,482,653
Apr 27, 20262.582.722.582.692.693.46%1,275,265
Apr 24, 20262.682.692.562.602.60-2.99%1,122,132
Apr 23, 20262.692.772.582.682.680.75%1,833,364
Apr 22, 20262.872.902.662.662.66-6.67%2,022,849
Apr 21, 20262.912.912.772.852.85-1.38%2,850,187
Apr 20, 20262.902.972.852.892.89-0.69%2,622,481
Apr 17, 20262.842.932.812.912.913.93%2,382,827
Apr 16, 20262.802.892.752.802.801.45%3,004,269
Apr 15, 20262.972.992.732.762.76-6.76%3,987,101
Apr 14, 20262.793.002.792.962.966.09%4,976,216
Apr 13, 20262.732.832.652.792.791.45%3,289,781
Apr 10, 20262.872.892.722.752.75-4.51%3,443,714
Apr 9, 20262.683.112.652.882.8810.77%6,124,406
Apr 8, 20262.662.662.512.602.601.56%4,747,655
Apr 7, 20262.272.622.242.562.5611.30%6,244,243
Apr 6, 20262.232.462.232.302.304.55%5,848,775
Apr 2, 20262.132.222.082.202.201.85%1,402,235
Apr 1, 20262.222.262.132.162.16-2.70%1,404,617
Mar 31, 20262.142.302.132.222.225.21%2,769,083
Mar 30, 20262.302.312.022.112.11-8.26%2,820,639
Mar 27, 20262.422.452.292.302.30-6.50%2,019,543
Mar 26, 20262.352.532.312.462.462.50%1,564,950
Mar 25, 20262.422.562.392.402.40-0.83%2,509,122
Mar 24, 20262.562.562.372.422.42-5.10%2,520,176
Mar 23, 20262.562.692.462.552.55-2.67%3,982,858
Mar 20, 20262.382.722.352.622.6213.91%10,114,724
Mar 19, 20262.292.422.182.302.30-5,457,476
Mar 18, 20262.412.502.222.302.3014.43%40,774,844
Mar 17, 20261.952.051.922.012.013.08%851,936
Mar 16, 20261.972.001.891.951.95-1.02%1,038,523
Mar 13, 20262.012.101.951.971.97-1.99%954,973
Mar 12, 20262.082.081.972.012.01-2.90%824,572
Mar 11, 20262.092.162.002.072.07-2.82%1,616,913
Mar 10, 20262.172.372.092.132.13-0.47%4,472,180
Mar 9, 20261.892.281.822.142.1412.04%7,516,623
Mar 6, 20261.801.971.781.911.913.24%2,156,562
Mar 5, 20261.691.851.651.851.8510.12%5,468,406
Mar 4, 20261.691.711.631.681.68-1.18%1,088,781
Mar 3, 20261.611.711.581.701.702.41%1,392,403
Mar 2, 20261.571.701.551.661.661.84%705,949
Feb 27, 20261.621.651.591.631.63-1.21%583,811
Feb 26, 20261.631.661.571.651.651.85%767,306
Feb 25, 20261.541.671.521.621.627.28%2,023,938
Feb 24, 20261.451.571.451.511.514.14%996,192
Feb 23, 20261.451.491.441.451.45-1.36%428,017
Feb 20, 20261.511.551.471.471.47-3.29%602,337
Feb 19, 20261.451.541.421.521.524.11%507,445
Feb 18, 20261.431.501.421.461.462.10%416,583
Feb 17, 20261.401.441.361.431.430.70%1,061,213
Feb 13, 20261.511.581.421.421.42-5.33%780,544
Feb 12, 20261.601.601.491.501.50-5.66%1,083,520
Feb 11, 20261.661.671.531.591.59-3.05%1,187,741
Feb 10, 20261.581.651.571.641.643.80%1,167,599
Feb 9, 20261.591.611.541.581.58-1.25%776,505
Feb 6, 20261.451.611.451.601.6010.34%1,578,845
Feb 5, 20261.451.501.441.451.45-2.03%1,488,729
Feb 4, 20261.521.551.401.481.48-4.52%2,605,688
Feb 3, 20261.501.561.451.551.552.65%1,912,954
Feb 2, 20261.561.601.471.511.51-3.21%1,800,395
Jan 30, 20261.521.611.511.561.560.65%1,488,453
Jan 29, 20261.551.591.501.551.55-1,468,920
Jan 28, 20261.821.821.531.551.55-14.36%4,866,955
Jan 27, 20261.741.841.711.811.814.02%1,449,117
Jan 26, 20261.681.761.621.741.742.96%1,596,262
Jan 23, 20261.701.751.661.691.69-3.43%1,589,477
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