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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	0.32	0.33	0.33	0.33	0.32	633,670
July 01, 2025	0.33	0.32	0.32	0.33	0.31	1.35M
June 30, 2025	0.31	0.33	0.33	0.33	0.3	1.33M
June 27, 2025	0.35	0.3	0.3	0.35	0.3	8.89M
June 26, 2025	0.32	0.34	0.34	0.34	0.32	1.8M
June 25, 2025	0.32	0.31	0.31	0.32	0.29	4.33M
June 24, 2025	0.29	0.3	0.3	0.3	0.29	722,000
June 23, 2025	0.32	0.29	0.29	0.32	0.29	999,745
June 20, 2025	0.3	0.31	0.31	0.31	0.3	497,900
June 18, 2025	0.3	0.3	0.3	0.31	0.29	1.01M
June 17, 2025	0.31	0.3	0.3	0.32	0.29	779,949
June 16, 2025	0.29	0.29	0.29	0.31	0.28	1.26M
June 13, 2025	0.29	0.28	0.28	0.3	0.27	1.11M
June 12, 2025	0.31	0.29	0.29	0.32	0.29	1.69M
June 11, 2025	0.32	0.32	0.32	0.33	0.31	1.3M
June 10, 2025	0.34	0.32	0.32	0.34	0.32	1.13M
June 09, 2025	0.33	0.33	0.33	0.35	0.31	1.23M
June 06, 2025	0.33	0.32	0.32	0.33	0.31	941,044
June 05, 2025	0.33	0.31	0.31	0.33	0.31	865,333
June 04, 2025	0.31	0.31	0.31	0.32	0.29	2.01M
June 03, 2025	0.3	0.3	0.3	0.32	0.28	1.15M
June 02, 2025	0.28	0.29	0.29	0.29	0.27	710,100
May 30, 2025	0.3	0.27	0.27	0.3	0.27	795,509
May 29, 2025	0.3	0.3	0.3	0.31	0.29	731,919
May 28, 2025	0.3	0.29	0.29	0.31	0.28	812,100
May 27, 2025	0.3	0.29	0.29	0.3	0.28	480,900
May 23, 2025	0.29	0.29	0.29	0.29	0.28	519,461
May 22, 2025	0.3	0.29	0.29	0.31	0.28	338,405
May 21, 2025	0.3	0.29	0.29	0.3	0.28	372,659

Ovid Therapeutics Inc. (OVID) NASDAQ