Ovid Therapeutics Inc. (OVID)
NASDAQ: OVID
· Real-Time Price · USD
1.23
-0.06 (-4.65%)
At close: Sep 05, 2025, 3:59 PM
1.22
-0.81%
After-hours: Sep 05, 2025, 06:15 PM EDT
OVID Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1.29 | 1.33 | 1.17 | 1.23 | 1.23 | -4.65% | 1,478,592 |
| Sep 4, 2025 | 1.28 | 1.34 | 1.27 | 1.29 | 1.29 | -3.01% | 1,196,320 |
| Sep 3, 2025 | 1.21 | 1.34 | 1.16 | 1.33 | 1.33 | 8.13% | 1,178,909 |
| Sep 2, 2025 | 1.25 | 1.28 | 1.19 | 1.23 | 1.23 | -3.91% | 1,041,600 |
| Aug 29, 2025 | 1.25 | 1.28 | 1.18 | 1.28 | 1.28 | 2.40% | 1,874,600 |
| Aug 28, 2025 | 1.26 | 1.29 | 1.19 | 1.25 | 1.25 | -0.79% | 1,197,749 |
| Aug 27, 2025 | 1.21 | 1.30 | 1.15 | 1.26 | 1.26 | 3.28% | 2,732,100 |
| Aug 26, 2025 | 1.17 | 1.25 | 1.13 | 1.22 | 1.22 | 7.02% | 2,719,243 |
| Aug 25, 2025 | 1.10 | 1.18 | 1.05 | 1.14 | 1.14 | 10.68% | 2,831,018 |
| Aug 22, 2025 | 0.96 | 1.09 | 0.94 | 1.03 | 1.03 | 7.29% | 1,202,302 |
| Aug 21, 2025 | 0.95 | 0.96 | 0.90 | 0.96 | 0.96 | 1.05% | 813,549 |
| Aug 20, 2025 | 0.95 | 0.96 | 0.89 | 0.95 | 0.95 | 1.06% | 526,336 |
| Aug 19, 2025 | 0.90 | 0.96 | 0.84 | 0.94 | 0.94 | 1.08% | 1,017,401 |
| Aug 18, 2025 | 1.00 | 1.00 | 0.89 | 0.93 | 0.93 | -4.12% | 1,880,200 |
| Aug 15, 2025 | 0.86 | 1.02 | 0.81 | 0.97 | 0.97 | 15.48% | 4,543,703 |
| Aug 14, 2025 | 0.81 | 0.84 | 0.76 | 0.84 | 0.84 | -2.33% | 2,651,200 |
| Aug 13, 2025 | 0.56 | 0.87 | 0.55 | 0.86 | 0.86 | 56.36% | 9,380,200 |
| Aug 12, 2025 | 0.59 | 0.59 | 0.53 | 0.55 | 0.55 | -1.79% | 391,494 |
| Aug 11, 2025 | 0.53 | 0.56 | 0.52 | 0.56 | 0.56 | 9.80% | 695,823 |
| Aug 8, 2025 | 0.51 | 0.54 | 0.50 | 0.51 | 0.51 | 0.00% | 384,601 |