Ovid Therapeutics Inc. - OVID - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	1.43	1.73	1.73	1.82	1.42	6.53M
September 25, 2025	1.45	1.41	1.41	1.46	1.35	2.41M
September 24, 2025	1.29	1.4	1.4	1.44	1.28	3.07M
September 23, 2025	1.31	1.26	1.26	1.33	1.25	1.16M
September 22, 2025	1.23	1.29	1.29	1.33	1.19	1.34M
September 19, 2025	1.23	1.21	1.21	1.24	1.16	997,400
September 18, 2025	1.19	1.22	1.22	1.22	1.12	1.07M
September 17, 2025	1.14	1.16	1.16	1.24	1.14	937,000
September 16, 2025	1.28	1.14	1.14	1.31	1.14	2.77M
September 15, 2025	1.27	1.28	1.28	1.33	1.22	876,100
September 12, 2025	1.26	1.26	1.26	1.3	1.22	618,052
September 11, 2025	1.25	1.25	1.25	1.33	1.24	1.18M
September 10, 2025	1.26	1.25	1.25	1.35	1.2	1.73M
September 09, 2025	1.22	1.24	1.24	1.25	1.18	1.33M
September 08, 2025	1.21	1.24	1.24	1.25	1.15	1.89M
September 05, 2025	1.29	1.23	1.23	1.33	1.17	1.49M
September 04, 2025	1.28	1.29	1.29	1.34	1.27	1.2M
September 03, 2025	1.21	1.33	1.33	1.34	1.16	1.18M
September 02, 2025	1.25	1.23	1.23	1.28	1.19	1.04M
August 29, 2025	1.25	1.28	1.28	1.28	1.18	1.85M
August 28, 2025	1.26	1.25	1.25	1.29	1.19	1.2M
August 27, 2025	1.21	1.26	1.26	1.3	1.15	2.73M
August 26, 2025	1.17	1.22	1.22	1.25	1.13	2.72M
August 25, 2025	1.1	1.14	1.14	1.18	1.05	2.8M
August 22, 2025	0.96	1.03	1.03	1.09	0.94	1.2M
August 21, 2025	0.95	0.96	0.96	0.96	0.9	813,549
August 20, 2025	0.95	0.95	0.95	0.96	0.89	526,336
August 19, 2025	0.9	0.94	0.94	0.96	0.84	1.02M
August 18, 2025	1	0.93	0.93	1	0.89	1.88M
August 15, 2025	0.86	0.97	0.97	1.02	0.81	4.54M
August 14, 2025	0.81	0.84	0.84	0.84	0.76	2.65M
August 13, 2025	0.56	0.86	0.86	0.87	0.55	9.38M
August 12, 2025	0.59	0.55	0.55	0.59	0.53	391,494
August 11, 2025	0.53	0.56	0.56	0.56	0.52	695,823
August 08, 2025	0.51	0.51	0.51	0.54	0.5	384,601
August 07, 2025	0.51	0.51	0.51	0.52	0.5	431,700
August 06, 2025	0.5	0.51	0.51	0.51	0.48	340,500
August 05, 2025	0.5	0.5	0.5	0.51	0.48	608,006
August 04, 2025	0.51	0.5	0.5	0.51	0.48	579,792
August 01, 2025	0.49	0.5	0.5	0.51	0.48	535,917
July 31, 2025	0.49	0.5	0.5	0.52	0.48	805,000
July 30, 2025	0.55	0.5	0.5	0.55	0.49	1.16M
July 29, 2025	0.57	0.54	0.54	0.58	0.52	1.1M
July 28, 2025	0.63	0.53	0.53	0.63	0.52	1.58M
July 25, 2025	0.7	0.62	0.62	0.7	0.61	1.08M
July 24, 2025	0.71	0.69	0.69	0.73	0.6	2.15M
July 23, 2025	0.68	0.7	0.7	0.73	0.68	1.96M
July 22, 2025	0.66	0.67	0.67	0.67	0.59	1.81M
July 21, 2025	0.57	0.61	0.61	0.63	0.56	2.83M
July 18, 2025	0.53	0.55	0.55	0.57	0.48	3.39M
July 17, 2025	0.42	0.48	0.48	0.61	0.41	24.51M
July 16, 2025	0.36	0.39	0.39	0.4	0.36	508,700
July 15, 2025	0.4	0.37	0.37	0.41	0.36	811,700
July 14, 2025	0.4	0.4	0.4	0.41	0.39	446,200
July 11, 2025	0.44	0.41	0.41	0.44	0.39	628,500
July 10, 2025	0.44	0.42	0.42	0.44	0.41	688,234
July 09, 2025	0.44	0.44	0.44	0.46	0.4	1.55M
July 08, 2025	0.4	0.43	0.43	0.45	0.39	1.71M
July 07, 2025	0.35	0.37	0.37	0.39	0.33	1.64M
July 03, 2025	0.33	0.34	0.34	0.34	0.33	283,200

Ovid Therapeutics Inc. (OVID) NASDAQ