5 DAY PERFORMANCE
+3.52%
1 MONTH PERFORMANCE
-3.29%
3 MONTH PERFORMANCE
+20.49%
6 MONTH PERFORMANCE
+54.74%
YEAR-TO-DATE PERFORMANCE
-9.82%
1 YEAR PERFORMANCE
+159.26%
Ovid Therapeutics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/20/2026 | $1.51 | $1.47 (-2.65%) | $1.55 | $1.47 | 589.32 K | $107.73 M |
| 02/19/2026 | $1.45 | $1.52 (4.83%) | $1.54 | $1.42 | 507.45 K | $108.09 M |
| 02/18/2026 | $1.43 | $1.46 (2.1%) | $1.50 | $1.42 | 416.60 K | $103.82 M |
| 02/17/2026 | $1.40 | $1.43 (2.14%) | $1.44 | $1.36 | 1.06 M | $101.69 M |
| 02/13/2026 | $1.51 | $1.42 (-5.96%) | $1.58 | $1.42 | 780.54 K | $100.98 M |
| 02/12/2026 | $1.60 | $1.50 (-6.25%) | $1.60 | $1.49 | 1.08 M | $106.66 M |
| 02/11/2026 | $1.66 | $1.59 (-4.22%) | $1.66 | $1.53 | 1.19 M | $113.06 M |
| 02/10/2026 | $1.58 | $1.64 (3.8%) | $1.65 | $1.57 | 1.17 M | $116.62 M |
| 02/09/2026 | $1.59 | $1.58 (-0.63%) | $1.61 | $1.54 | 776.51 K | $112.35 M |
| 02/06/2026 | $1.45 | $1.60 (10.34%) | $1.61 | $1.45 | 1.58 M | $113.78 M |
| 02/05/2026 | $1.45 | $1.45 (0%) | $1.50 | $1.44 | 1.49 M | $103.11 M |
| 02/04/2026 | $1.52 | $1.48 (-2.63%) | $1.55 | $1.40 | 2.61 M | $105.24 M |
| 02/03/2026 | $1.50 | $1.55 (3.33%) | $1.56 | $1.45 | 1.91 M | $110.22 M |
| 02/02/2026 | $1.56 | $1.51 (-3.21%) | $1.60 | $1.47 | 1.80 M | $107.38 M |
| 01/30/2026 | $1.52 | $1.56 (2.63%) | $1.61 | $1.51 | 1.49 M | $110.93 M |
| 01/29/2026 | $1.55 | $1.55 (0%) | $1.59 | $1.50 | 1.47 M | $110.22 M |
| 01/28/2026 | $1.82 | $1.55 (-14.84%) | $1.82 | $1.53 | 4.87 M | $110.22 M |
| 01/27/2026 | $1.74 | $1.81 (4.02%) | $1.84 | $1.71 | 1.45 M | $128.71 M |
| 01/26/2026 | $1.68 | $1.74 (3.57%) | $1.76 | $1.62 | 1.60 M | $123.73 M |
| 01/23/2026 | $1.70 | $1.69 (-0.59%) | $1.75 | $1.66 | 1.59 M | $120.18 M |
| 01/22/2026 | $1.68 | $1.75 (4.17%) | $1.77 | $1.65 | 2.45 M | $124.44 M |
| 01/21/2026 | $1.53 | $1.64 (7.19%) | $1.65 | $1.53 | 1.55 M | $116.62 M |
| 01/20/2026 | $1.53 | $1.52 (-0.65%) | $1.60 | $1.48 | 1.28 M | $108.09 M |
| 01/16/2026 | $1.58 | $1.57 (-0.63%) | $1.64 | $1.57 | 838.20 K | $111.64 M |
| 01/15/2026 | $1.65 | $1.59 (-3.64%) | $1.65 | $1.58 | 1.20 M | $113.06 M |
| 01/14/2026 | $1.65 | $1.65 (0%) | $1.65 | $1.59 | 713.23 K | $117.33 M |
| 01/13/2026 | $1.61 | $1.65 (2.48%) | $1.65 | $1.57 | 1.07 M | $117.33 M |
| 01/12/2026 | $1.68 | $1.61 (-4.17%) | $1.68 | $1.60 | 1.27 M | $114.49 M |
| 01/09/2026 | $1.74 | $1.67 (-4.02%) | $1.76 | $1.66 | 955.42 K | $118.75 M |
| 01/08/2026 | $1.78 | $1.73 (-2.81%) | $1.87 | $1.72 | 1.14 M | $123.02 M |
| 01/07/2026 | $1.77 | $1.78 (0.56%) | $1.82 | $1.69 | 1.76 M | $126.57 M |
| 01/06/2026 | $1.71 | $1.76 (2.92%) | $1.78 | $1.66 | 2.23 M | $125.15 M |
| 01/05/2026 | $1.76 | $1.66 (-5.68%) | $1.77 | $1.65 | 1.71 M | $118.04 M |
| 01/02/2026 | $1.65 | $1.76 (6.67%) | $1.76 | $1.60 | 1.85 M | $125.15 M |
| 12/31/2025 | $1.62 | $1.63 (0.62%) | $1.66 | $1.60 | 908.74 K | $115.91 M |
| 12/30/2025 | $1.65 | $1.63 (-1.21%) | $1.65 | $1.59 | 791.45 K | $115.91 M |
| 12/29/2025 | $1.70 | $1.65 (-2.94%) | $1.73 | $1.61 | 1.27 M | $117.33 M |
| 12/26/2025 | $1.81 | $1.78 (-1.66%) | $1.81 | $1.74 | 857.04 K | $2.23 M |
| 12/24/2025 | $1.81 | $1.78 (-1.66%) | $1.88 | $1.77 | 1.10 M | $2.23 M |
| 12/23/2025 | $1.75 | $1.81 (3.43%) | $1.81 | $1.67 | 2.37 M | $2.26 M |
| 12/22/2025 | $1.56 | $1.79 (14.74%) | $1.79 | $1.55 | 4.81 M | $2.24 M |
| 12/19/2025 | $1.30 | $1.47 (13.08%) | $1.48 | $1.30 | 1.94 M | $1.84 M |
| 12/18/2025 | $1.35 | $1.34 (-0.74%) | $1.45 | $1.26 | 2.87 M | $1.68 M |
| 12/17/2025 | $1.55 | $1.48 (-4.52%) | $1.64 | $1.47 | 846.10 K | $1.85 M |
| 12/16/2025 | $1.53 | $1.55 (1.31%) | $1.62 | $1.53 | 757.70 K | $1.94 M |
| 12/15/2025 | $1.63 | $1.56 (-4.29%) | $1.64 | $1.55 | 1.01 M | $1.95 M |
| 12/12/2025 | $1.69 | $1.64 (-2.96%) | $1.71 | $1.61 | 886.13 K | $2.05 M |
| 12/11/2025 | $1.62 | $1.65 (1.85%) | $1.68 | $1.58 | 1.42 M | $2.06 M |
| 12/10/2025 | $1.58 | $1.62 (2.53%) | $1.63 | $1.54 | 1.41 M | $2.03 M |
| 12/09/2025 | $1.61 | $1.57 (-2.48%) | $1.65 | $1.57 | 1.60 M | $1.96 M |
| 12/08/2025 | $1.68 | $1.58 (-5.95%) | $1.69 | $1.57 | 1.67 M | $1.98 M |
| 12/05/2025 | $1.64 | $1.67 (1.83%) | $1.75 | $1.63 | 1.41 M | $2.09 M |
| 12/04/2025 | $1.55 | $1.62 (4.52%) | $1.67 | $1.55 | 1.48 M | $2.03 M |
| 12/03/2025 | $1.46 | $1.58 (8.22%) | $1.60 | $1.45 | 1.65 M | $1.98 M |
| 12/02/2025 | $1.78 | $1.56 (-12.36%) | $1.79 | $1.56 | 1.49 M | $1.95 M |
| 12/01/2025 | $1.74 | $1.80 (3.45%) | $1.82 | $1.67 | 3.22 M | $2.25 M |
| 11/28/2025 | $1.67 | $1.78 (6.59%) | $1.81 | $1.58 | 3.18 M | $2.23 M |
| 11/26/2025 | $1.52 | $1.63 (7.24%) | $1.66 | $1.52 | 3.22 M | $2.04 M |
| 11/25/2025 | $1.51 | $1.50 (-0.66%) | $1.53 | $1.44 | 1.86 M | $1.88 M |
| 11/24/2025 | $1.44 | $1.49 (3.47%) | $1.56 | $1.42 | 3.03 M | $1.86 M |
| 11/21/2025 | $1.24 | $1.40 (12.9%) | $1.41 | $1.23 | 1.30 M | $1.75 M |
| 11/20/2025 | $1.28 | $1.22 (-4.69%) | $1.36 | $1.21 | 1.12 M | $1.53 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.
