Price Alert

Ovid Therapeutics Inc. (OVID)

NASDAQ: OVID · Real-Time Price · USD

1.22

0.08 (7.02%)

At close: Aug 26, 2025, 3:59 PM

1.21

-0.82%

After-hours: Aug 26, 2025, 07:46 PM EDT

OVID Stock Price History

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

Date	Open	High	Low	Close	Adj Close	% Change	Volume
Aug 26, 2025	1.17	1.25	1.13	1.22	1.22	7.02%	2,645,577
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
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