NASDAQ : OVID
Ovid Therapeutics Inc. — Price history
Healthcare · Biotechnology · United States
Last price 2.56 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 499.96M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Ovid Therapeutics Inc. (OVID) closed at 2.41 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 2.55 | 2.6 | 2.37 | 2.41 | 1,718,845 | -5.12% |
| 2026-10-30 | 2.51 | 2.7 | 2.44 | 2.54 | 3,145,558 | -0.78% |
| 2026-10-29 | 2.45 | 2.58 | 2.405 | 2.56 | 2,043,940 | +4.49% |
| 2026-10-28 | 2.26 | 2.495 | 2.205 | 2.45 | 2,058,461 | +8.41% |
| 2026-10-27 | 2.18 | 2.28 | 2.1 | 2.26 | 1,691,781 | +4.87% |
| 2026-10-26 | 2.19 | 2.22 | 2.121 | 2.155 | 844,072 | -0.23% |
| 2026-10-23 | 2.31 | 2.32 | 2.12 | 2.16 | 2,017,389 | -8.86% |
| 2026-10-22 | 2.45 | 2.5 | 2.34 | 2.37 | 1,177,628 | -4.05% |
| 2026-10-21 | 2.37 | 2.65 | 2.345 | 2.47 | 5,005,617 | +4.66% |
| 2026-10-20 | 2.19 | 2.46 | 2.175 | 2.36 | 3,668,557 | +8.76% |
| 2026-10-19 | 2.18 | 2.225 | 2.14 | 2.17 | 1,641,126 | +0.93% |
| 2026-10-16 | 2.26 | 2.3 | 2.11 | 2.15 | 1,325,434 | -4.87% |
| 2026-10-15 | 2.21 | 2.31 | 2.19 | 2.26 | 1,333,287 | +3.20% |
| 2026-10-14 | 2.18 | 2.255 | 2.09 | 2.19 | 1,642,457 | +0.00% |
| 2026-10-13 | 2.41 | 2.415 | 2.18 | 2.19 | 1,642,723 | -9.13% |
| 2026-10-12 | 2.45 | 2.493 | 2.394 | 2.41 | 876,042 | -2.03% |
| 2026-10-09 | 2.37 | 2.475 | 2.33 | 2.46 | 1,406,717 | +5.13% |
| 2026-10-08 | 2.32 | 2.36 | 2.29 | 2.34 | 1,649,253 | -0.85% |
| 2026-10-07 | 2.36 | 2.46 | 2.34 | 2.36 | 1,003,730 | -0.42% |
| 2026-10-06 | 2.42 | 2.44 | 2.27 | 2.37 | 1,735,014 | +1.28% |
| 2026-10-05 | 2.38 | 2.47 | 2.29 | 2.34 | 1,200,103 | -1.68% |
| 2026-10-02 | 2.47 | 2.48 | 2.33 | 2.38 | 2,173,691 | -2.06% |
| 2026-10-01 | 2.49 | 2.53 | 2.42 | 2.43 | 1,349,463 | -2.41% |
| 2026-09-30 | 2.54 | 2.605 | 2.48 | 2.49 | 1,442,691 | -1.97% |
| 2026-09-29 | 2.47 | 2.54 | 2.42 | 2.54 | 1,163,597 | +3.25% |
| 2026-09-28 | 2.4 | 2.49 | 2.35 | 2.46 | 1,192,530 | +2.50% |
| 2026-09-25 | 2.49 | 2.51 | 2.4 | 2.4 | 1,364,835 | -3.81% |
| 2026-09-24 | 2.54 | 2.54 | 2.405 | 2.495 | 1,528,464 | -2.92% |
| 2026-09-23 | 2.75 | 2.75 | 2.44 | 2.57 | 2,635,321 | -6.88% |
| 2026-09-22 | 2.76 | 2.845 | 2.714 | 2.76 | 3,743,695 | +1.85% |
| 2026-09-21 | 2.73 | 2.76 | 2.65 | 2.71 | 1,183,519 | +0.74% |
| 2026-09-18 | 2.68 | 2.73 | 2.63 | 2.69 | 5,899,316 | -0.37% |
| 2026-09-17 | 2.73 | 2.77 | 2.66 | 2.7 | 1,985,828 | +0.75% |
| 2026-09-16 | 2.72 | 2.765 | 2.65 | 2.68 | 1,428,324 | -1.11% |
| 2026-09-15 | 2.73 | 2.745 | 2.63 | 2.71 | 988,551 | -1.09% |
| 2026-09-14 | 2.755 | 2.795 | 2.69 | 2.74 | 1,199,520 | +1.86% |
| 2026-09-11 | 2.73 | 2.73 | 2.64 | 2.69 | 1,147,532 | +2.28% |
| 2026-09-10 | 2.68 | 2.7 | 2.61 | 2.63 | 1,404,143 | -2.59% |
| 2026-09-09 | 2.74 | 2.781 | 2.685 | 2.7 | 1,263,816 | -1.82% |
| 2026-09-08 | 2.75 | 2.81 | 2.73 | 2.75 | 1,150,610 | -1.79% |
| 2026-09-04 | 2.74 | 2.825 | 2.71 | 2.8 | 1,066,037 | +0.72% |
| 2026-09-03 | 2.8 | 2.83 | 2.73 | 2.78 | 1,361,893 | +2.58% |
| 2026-09-02 | 2.78 | 2.87 | 2.68 | 2.71 | 1,555,884 | -1.81% |
| 2026-09-01 | 2.65 | 2.78 | 2.64 | 2.76 | 1,294,889 | +3.37% |
| 2026-08-31 | 2.78 | 2.805 | 2.65 | 2.67 | 1,392,942 | -4.64% |
| 2026-08-28 | 2.87 | 2.93 | 2.76 | 2.8 | 1,673,900 | -4.44% |
| 2026-08-27 | 2.85 | 2.95 | 2.83 | 2.93 | 1,723,280 | +1.74% |
| 2026-08-26 | 2.905 | 2.93 | 2.845 | 2.88 | 1,143,484 | -1.03% |
| 2026-08-25 | 2.85 | 2.94 | 2.815 | 2.91 | 1,449,582 | +3.19% |
| 2026-08-24 | 2.79 | 2.86 | 2.67 | 2.82 | 1,230,370 | +0.71% |
| 2026-08-21 | 2.76 | 2.83 | 2.71 | 2.8 | 1,331,917 | +2.19% |
| 2026-08-20 | 2.88 | 2.93 | 2.72 | 2.74 | 1,146,456 | -6.48% |
| 2026-08-19 | 2.9 | 2.95 | 2.84 | 2.93 | 2,875,502 | +3.17% |
| 2026-08-18 | 2.87 | 2.905 | 2.795 | 2.84 | 1,935,255 | -1.73% |
| 2026-08-17 | 2.83 | 2.92 | 2.8 | 2.89 | 1,747,954 | +2.12% |
| 2026-08-14 | 2.8 | 2.87 | 2.745 | 2.83 | 1,240,941 | +1.07% |
| 2026-08-13 | 2.65 | 2.875 | 2.62 | 2.8 | 2,243,221 | +6.87% |
| 2026-08-12 | 2.44 | 2.645 | 2.43 | 2.62 | 931,468 | +1.55% |
| 2026-08-11 | 2.62 | 2.65 | 2.525 | 2.58 | 903,202 | -1.53% |
| 2026-08-10 | 2.59 | 2.62 | 2.53 | 2.62 | 1,252,320 | -0.38% |
| 2026-08-07 | 2.69 | 2.69 | 2.6 | 2.63 | 919,698 | -0.75% |
| 2026-08-06 | 2.62 | 2.685 | 2.585 | 2.65 | 1,294,431 | +1.15% |
| 2026-08-05 | 2.52 | 2.68 | 2.49 | 2.62 | 2,253,578 | +3.15% |
| 2026-08-04 | 2.33 | 2.555 | 2.33 | 2.54 | 1,666,461 | +9.01% |
| 2026-08-03 | 2.222 | 2.36 | 2.222 | 2.33 | 1,677,481 | +4.95% |
| 2026-07-31 | 2.36 | 2.36 | 2.2 | 2.22 | 1,745,353 | -6.33% |
| 2026-07-30 | 2.3 | 2.375 | 2.275 | 2.37 | 1,286,380 | +3.49% |
| 2026-07-29 | 2.35 | 2.4 | 2.255 | 2.29 | 648,338 | -2.97% |
| 2026-07-28 | 2.42 | 2.42 | 2.24 | 2.36 | 1,351,124 | +0.43% |
| 2026-07-27 | 2.35 | 2.485 | 2.31 | 2.35 | 1,048,327 | +0.86% |
| 2026-07-24 | 2.4 | 2.4 | 2.31 | 2.33 | 984,979 | -2.92% |
| 2026-07-23 | 2.36 | 2.43 | 2.29 | 2.4 | 4,728,431 | +0.84% |
| 2026-07-22 | 2.518 | 2.518 | 2.33 | 2.38 | 1,086,787 | -1.24% |
| 2026-07-21 | 2.3 | 2.435 | 2.29 | 2.41 | 1,779,649 | +4.56% |
| 2026-07-20 | 2.42 | 2.47 | 2.3 | 2.305 | 1,283,646 | -5.53% |
| 2026-07-17 | 2.43 | 2.53 | 2.37 | 2.44 | 1,065,363 | -0.41% |
| 2026-07-16 | 2.49 | 2.505 | 2.385 | 2.45 | 1,515,102 | -1.61% |
| 2026-07-15 | 2.43 | 2.525 | 2.4 | 2.49 | 1,156,952 | +1.22% |
| 2026-07-14 | 2.42 | 2.46 | 2.37 | 2.46 | 1,277,928 | +1.23% |
| 2026-07-13 | 2.452 | 2.49 | 2.39 | 2.43 | 1,147,843 | -3.57% |
| 2026-07-10 | 2.59 | 2.6 | 2.42 | 2.52 | 1,394,301 | -3.08% |
| 2026-07-09 | 2.71 | 2.815 | 2.58 | 2.6 | 1,860,058 | -4.76% |
| 2026-07-08 | 2.68 | 2.74 | 2.525 | 2.73 | 3,027,379 | -1.09% |
| 2026-07-07 | 2.64 | 2.82 | 2.49 | 2.76 | 3,312,954 | +5.75% |
| 2026-07-06 | 2.768 | 2.768 | 2.595 | 2.61 | 1,155,658 | -2.97% |
| 2026-07-02 | 2.71 | 2.795 | 2.63 | 2.69 | 1,887,178 | +0.37% |
| 2026-07-01 | 2.66 | 2.72 | 2.61 | 2.68 | 1,413,462 | -0.37% |
| 2026-06-30 | 2.7 | 2.835 | 2.64 | 2.69 | 2,970,589 | -1.10% |
| 2026-06-29 | 2.52 | 2.73 | 2.46 | 2.72 | 1,552,938 | +6.67% |
| 2026-06-26 | 2.4 | 2.6 | 2.39 | 2.55 | 22,546,134 | +5.37% |
| 2026-06-25 | 2.49 | 2.55 | 2.38 | 2.42 | 2,140,132 | -3.20% |
| 2026-06-24 | 2.31 | 2.53 | 2.29 | 2.5 | 2,805,102 | +7.76% |
| 2026-06-23 | 2.2 | 2.33 | 2.19 | 2.32 | 2,421,898 | +3.11% |
| 2026-06-22 | 2.32 | 2.367 | 2.215 | 2.25 | 2,568,840 | -0.88% |
| 2026-06-18 | 2.42 | 2.49 | 2.27 | 2.27 | 15,348,112 | -6.20% |
| 2026-06-17 | 2.34 | 2.48 | 2.34 | 2.42 | 3,863,516 | +2.54% |
| 2026-06-16 | 2.25 | 2.41 | 2.24 | 2.36 | 2,363,566 | +4.42% |
| 2026-06-15 | 2.27 | 2.34 | 2.22 | 2.26 | 1,843,325 | -1.74% |
| 2026-06-12 | 2.2 | 2.36 | 2.19 | 2.3 | 2,061,967 | +4.07% |
| 2026-06-11 | 2.28 | 2.395 | 2.162 | 2.21 | 2,883,375 | -3.07% |
| 2026-06-10 | 2.42 | 2.5 | 2.27 | 2.28 | 1,607,475 | -5.79% |
| 2026-06-09 | 2.39 | 2.45 | 2.33 | 2.42 | 1,483,639 | +2.54% |
| 2026-06-08 | 2.44 | 2.45 | 2.32 | 2.36 | 1,471,464 | -1.67% |
| 2026-06-05 | 2.46 | 2.46 | 2.36 | 2.4 | 1,410,873 | -3.23% |
| 2026-06-04 | 2.415 | 2.52 | 2.415 | 2.48 | 1,276,302 | +3.77% |
| 2026-06-03 | 2.41 | 2.47 | 2.32 | 2.39 | 2,204,593 | -0.42% |
| 2026-06-02 | 2.55 | 2.625 | 2.37 | 2.4 | 1,416,911 | -6.25% |
| 2026-06-01 | 2.69 | 2.725 | 2.53 | 2.56 | 1,980,928 | -6.23% |
| 2026-05-29 | 2.63 | 2.77 | 2.54 | 2.73 | 1,672,992 | +3.41% |
| 2026-05-28 | 2.52 | 2.67 | 2.435 | 2.64 | 1,789,165 | +3.94% |
| 2026-05-27 | 2.45 | 2.58 | 2.43 | 2.54 | 962,519 | +3.67% |
| 2026-05-26 | 2.45 | 2.505 | 2.39 | 2.45 | 1,096,281 | -0.81% |
| 2026-05-22 | 2.46 | 2.515 | 2.43 | 2.47 | 1,339,322 | +1.23% |
| 2026-05-21 | 2.34 | 2.45 | 2.33 | 2.44 | 727,905 | +2.09% |
| 2026-05-20 | 2.4 | 2.456 | 2.35 | 2.39 | 915,779 | -0.42% |
| 2026-05-19 | 2.39 | 2.49 | 2.33 | 2.4 | 1,590,113 | -0.41% |
| 2026-05-18 | 2.63 | 2.63 | 2.39 | 2.41 | 1,370,282 | -8.37% |
| 2026-05-15 | 2.805 | 2.805 | 2.605 | 2.63 | 1,252,595 | -6.07% |
| 2026-05-14 | 2.85 | 2.855 | 2.75 | 2.8 | 1,324,026 | +0.00% |
| 2026-05-13 | 2.86 | 2.9 | 2.73 | 2.8 | 1,830,930 | -2.44% |