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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 20, 2025	0.3	0.29	0.29	0.3	0.28	509,747
May 19, 2025	0.29	0.3	0.3	0.3	0.29	404,527
May 16, 2025	0.31	0.3	0.3	0.31	0.3	482,128
May 15, 2025	0.29	0.31	0.31	0.31	0.29	498,421
May 14, 2025	0.31	0.3	0.3	0.31	0.29	194,301
May 13, 2025	0.31	0.29	0.29	0.33	0.29	470,307
May 12, 2025	0.3	0.29	0.29	0.3	0.29	246,373
May 09, 2025	0.3	0.29	0.29	0.3	0.28	306,001
May 08, 2025	0.3	0.29	0.29	0.3	0.28	187,017
May 07, 2025	0.3	0.3	0.3	0.3	0.28	379,700
May 06, 2025	0.32	0.29	0.29	0.32	0.28	379,439
May 05, 2025	0.32	0.3	0.3	0.33	0.3	318,854
May 02, 2025	0.32	0.32	0.32	0.33	0.31	246,413
May 01, 2025	0.34	0.32	0.32	0.34	0.31	319,539
April 30, 2025	0.33	0.33	0.33	0.33	0.31	396,216
April 29, 2025	0.35	0.34	0.34	0.36	0.33	374,518
April 28, 2025	0.35	0.35	0.35	0.36	0.34	740,576
April 25, 2025	0.35	0.35	0.35	0.35	0.32	633,753
April 24, 2025	0.35	0.34	0.34	0.36	0.32	768,734
April 23, 2025	0.32	0.33	0.33	0.33	0.3	701,446
April 22, 2025	0.29	0.29	0.29	0.3	0.28	212,821
April 21, 2025	0.29	0.29	0.29	0.29	0.27	197,576
April 17, 2025	0.28	0.29	0.29	0.29	0.27	222,643
April 16, 2025	0.29	0.27	0.27	0.3	0.26	236,526
April 15, 2025	0.28	0.29	0.29	0.3	0.28	217,152
April 14, 2025	0.3	0.29	0.29	0.3	0.28	339,228
April 11, 2025	0.28	0.28	0.28	0.3	0.26	407,720
April 10, 2025	0.28	0.26	0.26	0.32	0.25	450,529
April 09, 2025	0.26	0.28	0.28	0.3	0.24	297,869
April 08, 2025	0.31	0.26	0.26	0.31	0.26	350,519
April 07, 2025	0.29	0.29	0.29	0.3	0.26	448,500
April 04, 2025	0.32	0.28	0.28	0.32	0.28	359,504

Ovid Therapeutics Inc. (OVID) NASDAQ