Ovid Therapeutics Inc. (OVID)
NASDAQ: OVID
· Real-Time Price · USD
1.84
0.20 (12.20%)
At close: Oct 03, 2025, 3:59 PM
1.84
0.00%
Pre-market: Oct 06, 2025, 04:37 AM EDT
OVID Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 2.00 | 2.01 | 1.65 | 1.84 | 1.84 | 12.20% | 55,918,347 |
| Oct 2, 2025 | 1.39 | 1.68 | 1.37 | 1.64 | 1.64 | 19.71% | 3,050,300 |
| Oct 1, 2025 | 1.30 | 1.41 | 1.26 | 1.37 | 1.37 | 5.38% | 1,505,615 |
| Sep 30, 2025 | 1.34 | 1.37 | 1.24 | 1.30 | 1.30 | -7.14% | 3,181,029 |
| Sep 29, 2025 | 1.72 | 1.72 | 1.30 | 1.40 | 1.40 | -19.08% | 5,609,745 |
| Sep 26, 2025 | 1.43 | 1.82 | 1.42 | 1.73 | 1.73 | 22.70% | 6,529,000 |
| Sep 25, 2025 | 1.45 | 1.46 | 1.35 | 1.41 | 1.41 | 0.71% | 2,406,600 |
| Sep 24, 2025 | 1.29 | 1.44 | 1.28 | 1.40 | 1.40 | 11.11% | 3,070,704 |
| Sep 23, 2025 | 1.31 | 1.33 | 1.25 | 1.26 | 1.26 | -2.33% | 1,163,500 |
| Sep 22, 2025 | 1.23 | 1.33 | 1.19 | 1.29 | 1.29 | 6.61% | 1,343,600 |
| Sep 19, 2025 | 1.23 | 1.24 | 1.16 | 1.21 | 1.21 | -0.82% | 1,000,700 |
| Sep 18, 2025 | 1.18 | 1.22 | 1.12 | 1.22 | 1.22 | 5.17% | 1,076,621 |
| Sep 17, 2025 | 1.14 | 1.24 | 1.14 | 1.16 | 1.16 | 1.75% | 937,026 |
| Sep 16, 2025 | 1.28 | 1.31 | 1.14 | 1.14 | 1.14 | -10.94% | 2,788,300 |
| Sep 15, 2025 | 1.27 | 1.33 | 1.22 | 1.28 | 1.28 | 1.59% | 876,100 |
| Sep 12, 2025 | 1.26 | 1.30 | 1.22 | 1.26 | 1.26 | 0.80% | 618,100 |
| Sep 11, 2025 | 1.25 | 1.33 | 1.24 | 1.25 | 1.25 | 0.00% | 1,176,400 |
| Sep 10, 2025 | 1.26 | 1.35 | 1.20 | 1.25 | 1.25 | 0.81% | 1,733,200 |
| Sep 9, 2025 | 1.22 | 1.25 | 1.18 | 1.24 | 1.24 | 0.00% | 1,333,544 |
| Sep 8, 2025 | 1.21 | 1.25 | 1.15 | 1.24 | 1.24 | 0.81% | 1,888,000 |
Page 1 of 106