5 DAY PERFORMANCE
+17.59%
1 MONTH PERFORMANCE
+2.01%
3 MONTH PERFORMANCE
+7.17%
6 MONTH PERFORMANCE
-8.30%
YEAR-TO-DATE PERFORMANCE
+55.83%
1 YEAR PERFORMANCE
+85.40%
Ovid Therapeutics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/30/2026 | $2.51 | $2.54 (1.2%) | $2.70 | $2.44 | 3.15 M | $192.82 M |
| 10/29/2026 | $2.45 | $2.56 (4.49%) | $2.58 | $2.40 | 2.04 M | $188.76 M |
| 10/28/2026 | $2.26 | $2.45 (8.41%) | $2.50 | $2.21 | 2.06 M | $180.65 M |
| 10/27/2026 | $2.18 | $2.26 (3.67%) | $2.28 | $2.10 | 1.69 M | $166.64 M |
| 10/26/2026 | $2.19 | $2.15 (-1.83%) | $2.22 | $2.12 | 844.07 K | $158.53 M |
| 10/23/2026 | $2.31 | $2.16 (-6.49%) | $2.32 | $2.12 | 2.02 M | $159.27 M |
| 10/22/2026 | $2.45 | $2.37 (-3.27%) | $2.50 | $2.34 | 1.18 M | $174.75 M |
| 10/21/2026 | $2.37 | $2.47 (4.22%) | $2.65 | $2.35 | 5.01 M | $182.13 M |
| 10/20/2026 | $2.19 | $2.36 (7.76%) | $2.46 | $2.17 | 3.67 M | $174.02 M |
| 10/19/2026 | $2.18 | $2.17 (-0.46%) | $2.23 | $2.14 | 1.64 M | $160.01 M |
| 10/16/2026 | $2.26 | $2.15 (-4.87%) | $2.30 | $2.11 | 1.33 M | $158.53 M |
| 10/15/2026 | $2.21 | $2.26 (2.26%) | $2.31 | $2.19 | 1.33 M | $166.64 M |
| 10/14/2026 | $2.18 | $2.19 (0.46%) | $2.26 | $2.09 | 1.64 M | $161.48 M |
| 10/13/2026 | $2.41 | $2.19 (-9.13%) | $2.42 | $2.18 | 1.64 M | $161.48 M |
| 10/12/2026 | $2.45 | $2.41 (-1.63%) | $2.49 | $2.39 | 876.04 K | $177.70 M |
| 10/09/2026 | $2.37 | $2.46 (3.8%) | $2.48 | $2.33 | 1.41 M | $181.39 M |
| 10/08/2026 | $2.32 | $2.34 (0.86%) | $2.36 | $2.29 | 1.65 M | $172.54 M |
| 10/07/2026 | $2.36 | $2.36 (0%) | $2.46 | $2.34 | 1.00 M | $174.02 M |
| 10/06/2026 | $2.42 | $2.37 (-2.07%) | $2.44 | $2.27 | 1.74 M | $174.75 M |
| 10/05/2026 | $2.38 | $2.34 (-1.68%) | $2.47 | $2.29 | 1.20 M | $172.54 M |
| 10/02/2026 | $2.47 | $2.38 (-3.64%) | $2.48 | $2.33 | 2.17 M | $175.49 M |
| 10/01/2026 | $2.49 | $2.43 (-2.41%) | $2.53 | $2.42 | 1.35 M | $179.18 M |
| 09/30/2026 | $2.54 | $2.49 (-1.97%) | $2.61 | $2.48 | 1.44 M | $183.60 M |
| 09/29/2026 | $2.47 | $2.54 (2.83%) | $2.54 | $2.42 | 1.16 M | $187.29 M |
| 09/28/2026 | $2.40 | $2.46 (2.5%) | $2.49 | $2.35 | 1.19 M | $181.39 M |
| 09/25/2026 | $2.49 | $2.40 (-3.61%) | $2.51 | $2.40 | 1.36 M | $176.97 M |
| 09/24/2026 | $2.54 | $2.50 (-1.57%) | $2.54 | $2.40 | 1.53 M | $184.34 M |
| 09/23/2026 | $2.75 | $2.57 (-6.55%) | $2.75 | $2.44 | 2.64 M | $189.50 M |
| 09/22/2026 | $2.76 | $2.76 (0%) | $2.85 | $2.71 | 3.74 M | $203.51 M |
| 09/21/2026 | $2.73 | $2.71 (-0.73%) | $2.76 | $2.65 | 1.18 M | $199.82 M |
| 09/18/2026 | $2.68 | $2.69 (0.37%) | $2.73 | $2.63 | 5.90 M | $198.35 M |
| 09/17/2026 | $2.73 | $2.70 (-1.1%) | $2.77 | $2.66 | 1.99 M | $199.09 M |
| 09/16/2026 | $2.72 | $2.68 (-1.47%) | $2.77 | $2.65 | 1.43 M | $197.61 M |
| 09/15/2026 | $2.73 | $2.71 (-0.73%) | $2.75 | $2.63 | 988.55 K | $199.82 M |
| 09/14/2026 | $2.76 | $2.74 (-0.72%) | $2.80 | $2.69 | 1.20 M | $202.04 M |
| 09/11/2026 | $2.73 | $2.69 (-1.47%) | $2.73 | $2.64 | 1.15 M | $198.35 M |
| 09/10/2026 | $2.68 | $2.63 (-1.87%) | $2.70 | $2.61 | 1.40 M | $193.92 M |
| 09/09/2026 | $2.74 | $2.70 (-1.46%) | $2.78 | $2.69 | 1.26 M | $199.09 M |
| 09/08/2026 | $2.75 | $2.75 (0%) | $2.81 | $2.73 | 1.15 M | $202.77 M |
| 09/04/2026 | $2.74 | $2.80 (2.19%) | $2.83 | $2.71 | 1.07 M | $206.46 M |
| 09/03/2026 | $2.80 | $2.78 (-0.71%) | $2.83 | $2.73 | 1.36 M | $204.98 M |
| 09/02/2026 | $2.78 | $2.71 (-2.52%) | $2.87 | $2.68 | 1.56 M | $199.82 M |
| 09/01/2026 | $2.65 | $2.76 (4.15%) | $2.78 | $2.64 | 1.29 M | $203.51 M |
| 08/31/2026 | $2.78 | $2.67 (-3.96%) | $2.81 | $2.65 | 1.39 M | $196.87 M |
| 08/28/2026 | $2.87 | $2.80 (-2.44%) | $2.93 | $2.76 | 1.67 M | $206.46 M |
| 08/27/2026 | $2.85 | $2.93 (2.81%) | $2.95 | $2.83 | 1.72 M | $216.05 M |
| 08/26/2026 | $2.91 | $2.88 (-1.03%) | $2.93 | $2.84 | 1.14 M | $212.36 M |
| 08/25/2026 | $2.85 | $2.91 (2.11%) | $2.94 | $2.82 | 1.45 M | $214.57 M |
| 08/24/2026 | $2.79 | $2.82 (1.08%) | $2.86 | $2.67 | 1.23 M | $207.93 M |
| 08/21/2026 | $2.76 | $2.80 (1.45%) | $2.83 | $2.71 | 1.33 M | $552.87 M |
| 08/20/2026 | $2.88 | $2.74 (-4.86%) | $2.93 | $2.72 | 1.15 M | $541.02 M |
| 08/19/2026 | $2.90 | $2.93 (1.03%) | $2.95 | $2.84 | 2.88 M | $578.54 M |
| 08/18/2026 | $2.87 | $2.84 (-1.05%) | $2.91 | $2.80 | 1.94 M | $560.77 M |
| 08/17/2026 | $2.83 | $2.89 (2.12%) | $2.92 | $2.80 | 1.75 M | $570.64 M |
| 08/14/2026 | $2.80 | $2.83 (1.07%) | $2.87 | $2.75 | 1.24 M | $558.79 M |
| 08/13/2026 | $2.65 | $2.80 (5.66%) | $2.88 | $2.62 | 2.24 M | $552.87 M |
| 08/12/2026 | $2.44 | $2.62 (7.38%) | $2.65 | $2.43 | 931.47 K | $517.33 M |
| 08/11/2026 | $2.62 | $2.58 (-1.53%) | $2.65 | $2.53 | 903.20 K | $509.43 M |
| 08/10/2026 | $2.59 | $2.62 (1.16%) | $2.62 | $2.53 | 1.25 M | $517.33 M |
| 08/07/2026 | $2.69 | $2.63 (-2.23%) | $2.69 | $2.60 | 919.70 K | $193.92 M |
| 08/06/2026 | $2.62 | $2.65 (1.15%) | $2.69 | $2.59 | 1.29 M | $195.40 M |
| 08/05/2026 | $2.52 | $2.62 (3.97%) | $2.68 | $2.49 | 2.25 M | $193.19 M |
| 08/04/2026 | $2.33 | $2.54 (9.01%) | $2.56 | $2.33 | 1.67 M | $187.29 M |
| 08/03/2026 | $2.22 | $2.33 (4.95%) | $2.36 | $2.22 | 1.68 M | $171.80 M |
| 07/31/2026 | $2.36 | $2.22 (-5.93%) | $2.36 | $2.20 | 1.75 M | $163.69 M |
| 07/30/2026 | $2.30 | $2.37 (3.04%) | $2.38 | $2.28 | 1.29 M | $174.75 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
