Ovid Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	0.56	0.87	0.55	0.86	0.86	56.86%	9,157,077
Aug 12, 2025	0.59	0.59	0.53	0.55	0.55	-1.57%	391,494
Aug 11, 2025	0.53	0.56	0.52	0.56	0.56	7.92%	695,823
Aug 8, 2025	0.51	0.54	0.50	0.51	0.51	0.66%	384,601
Aug 7, 2025	0.51	0.52	0.50	0.51	0.51	0.25%	431,694
Aug 6, 2025	0.50	0.51	0.48	0.51	0.51	2.80%	340,497
Aug 5, 2025	0.50	0.51	0.48	0.50	0.50	-0.04%	608,006
Aug 4, 2025	0.51	0.51	0.48	0.50	0.50	-0.70%	579,792
Aug 1, 2025	0.49	0.51	0.48	0.50	0.50	-	535,917
Jul 31, 2025	0.49	0.52	0.48	0.50	0.50	-	804,975
Jul 30, 2025	0.55	0.55	0.49	0.50	0.50	-7.46%	1,166,742
Jul 29, 2025	0.57	0.58	0.52	0.54	0.54	2.43%	1,103,579
Jul 28, 2025	0.63	0.63	0.52	0.53	0.53	-14.71%	1,578,862
Jul 25, 2025	0.70	0.70	0.61	0.62	0.62	-10.75%	1,083,014
Jul 24, 2025	0.71	0.73	0.60	0.69	0.69	-1.00%	2,151,283
Jul 23, 2025	0.68	0.73	0.68	0.70	0.70	4.65%	1,960,681
Jul 22, 2025	0.66	0.67	0.59	0.67	0.67	10.49%	1,805,276
Jul 21, 2025	0.57	0.63	0.56	0.61	0.61	10.07%	2,825,037
Jul 18, 2025	0.53	0.57	0.48	0.55	0.55	14.75%	3,469,704
Jul 17, 2025	0.42	0.61	0.41	0.48	0.48	22.90%	24,514,592
Jul 16, 2025	0.36	0.40	0.36	0.39	0.39	5.98%	508,654
Jul 15, 2025	0.40	0.41	0.36	0.37	0.37	-7.28%	811,670
Jul 14, 2025	0.40	0.41	0.39	0.40	0.40	-2.00%	446,186
Jul 11, 2025	0.44	0.44	0.39	0.41	0.41	-3.34%	628,484
Jul 10, 2025	0.44	0.44	0.41	0.42	0.42	-4.21%	688,234
Jul 9, 2025	0.44	0.46	0.40	0.44	0.44	1.72%	1,549,796
Jul 8, 2025	0.40	0.45	0.39	0.43	0.43	14.97%	1,714,221
Jul 7, 2025	0.35	0.39	0.33	0.37	0.37	10.52%	1,639,082
Jul 3, 2025	0.33	0.34	0.33	0.34	0.34	2.39%	283,192
Jul 2, 2025	0.32	0.33	0.32	0.33	0.33	4.59%	633,670
Jul 1, 2025	0.33	0.33	0.31	0.32	0.32	-4.21%	1,360,717
Jun 30, 2025	0.31	0.33	0.30	0.33	0.33	9.24%	1,327,816
Jun 27, 2025	0.35	0.35	0.30	0.30	0.30	-11.95%	8,888,939
Jun 26, 2025	0.32	0.34	0.32	0.34	0.34	9.06%	1,801,172
Jun 25, 2025	0.32	0.32	0.29	0.31	0.31	4.24%	4,333,282
Jun 24, 2025	0.29	0.30	0.29	0.30	0.30	4.03%	721,996
Jun 23, 2025	0.32	0.32	0.29	0.29	0.29	-6.57%	999,745
Jun 20, 2025	0.30	0.31	0.30	0.31	0.31	4.90%	497,896
Jun 18, 2025	0.30	0.31	0.29	0.30	0.30	-2.15%	1,011,547
Jun 17, 2025	0.31	0.32	0.29	0.30	0.30	4.06%	779,949
Jun 16, 2025	0.29	0.31	0.28	0.29	0.29	3.71%	1,255,314
Jun 13, 2025	0.29	0.30	0.27	0.28	0.28	-3.15%	1,108,901
Jun 12, 2025	0.31	0.32	0.29	0.29	0.29	-9.25%	1,711,534
Jun 11, 2025	0.32	0.33	0.31	0.32	0.32	-0.72%	1,299,967
Jun 10, 2025	0.34	0.34	0.32	0.32	0.32	-3.05%	1,127,414
Jun 9, 2025	0.33	0.35	0.31	0.33	0.33	3.95%	1,232,288
Jun 6, 2025	0.33	0.33	0.31	0.32	0.32	1.69%	941,044
Jun 5, 2025	0.33	0.33	0.31	0.31	0.31	1.20%	876,302
Jun 4, 2025	0.31	0.32	0.29	0.31	0.31	3.65%	2,005,153
Jun 3, 2025	0.30	0.32	0.28	0.30	0.30	3.04%	1,152,418