Price Alert

Ovid Therapeutics Inc. (OVID)

NASDAQ: OVID · Real-Time Price · USD

0.96

0.12 (14.24%)

At close: Aug 15, 2025, 3:59 PM

0.97

0.54%

After-hours: Aug 15, 2025, 07:58 PM EDT

OVID Stock Price History

1M 3M YTD 1Y 3Y 5Y Max

Date	Open	High	Low	Close	Adj Close	% Change	Volume
Aug 15, 2025	0.86	1.02	0.81	0.97	0.97	15.48%	4,506,745
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
Aug 7, 2025	0.51	0.52	0.50	0.51	0.51	0.00%	431,700
Aug 6, 2025	0.50	0.51	0.48	0.51	0.51	2.00%	340,500
Aug 5, 2025	0.50	0.51	0.48	0.50	0.50	0.00%	608,006
Aug 4, 2025	0.51	0.51	0.48	0.50	0.50	0.00%	579,800
Aug 1, 2025	0.49	0.51	0.48	0.50	0.50	0.00%	535,917
Jul 31, 2025	0.49	0.52	0.48	0.50	0.50	0.00%	805,000
Jul 30, 2025	0.55	0.55	0.49	0.50	0.50	-7.41%	1,166,742
Jul 29, 2025	0.57	0.58	0.52	0.54	0.54	1.89%	1,103,600
Jul 28, 2025	0.63	0.63	0.52	0.53	0.53	-14.52%	1,578,900
Jul 25, 2025	0.70	0.70	0.61	0.62	0.62	-10.14%	1,083,014
Jul 24, 2025	0.71	0.73	0.60	0.69	0.69	-1.43%	2,151,300
Jul 23, 2025	0.68	0.73	0.68	0.70	0.70	4.48%	1,960,700
Jul 22, 2025	0.66	0.67	0.59	0.67	0.67	9.84%	1,805,300
Jul 21, 2025	0.57	0.63	0.56	0.61	0.61	10.91%	2,825,037