5 DAY PERFORMANCE
-9.77%
1 MONTH PERFORMANCE
-3.68%
3 MONTH PERFORMANCE
+12.95%
6 MONTH PERFORMANCE
+214.00%
YEAR-TO-DATE PERFORMANCE
-3.68%
1 YEAR PERFORMANCE
+136.66%
Ovid Therapeutics Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 11/19/2025 | $1.35 | $1.28 (-5.19%) | $1.35 | $1.25 | 692.73 K | $1.60 M |
| 11/18/2025 | $1.28 | $1.32 (3.13%) | $1.33 | $1.24 | 1.18 M | $1.65 M |
| 11/17/2025 | $1.33 | $1.30 (-2.26%) | $1.38 | $1.26 | 1.89 M | $1.63 M |
| 11/14/2025 | $1.19 | $1.31 (10.08%) | $1.33 | $1.18 | 1.10 M | $1.64 M |
| 11/13/2025 | $1.30 | $1.20 (-7.69%) | $1.32 | $1.18 | 1.36 M | $1.50 M |
| 11/12/2025 | $1.22 | $1.32 (8.2%) | $1.36 | $1.21 | 1.60 M | $1.65 M |
| 11/11/2025 | $1.36 | $1.35 (-0.74%) | $1.37 | $1.31 | 688.10 K | $1.69 M |
| 11/10/2025 | $1.32 | $1.35 (2.27%) | $1.39 | $1.30 | 973.40 K | $1.69 M |
| 11/07/2025 | $1.33 | $1.32 (-0.75%) | $1.34 | $1.24 | 1.53 M | $93.86 M |
| 11/06/2025 | $1.33 | $1.33 (0%) | $1.44 | $1.32 | 1.69 M | $94.58 M |
| 11/05/2025 | $1.28 | $1.33 (3.91%) | $1.40 | $1.27 | 1.10 M | $94.58 M |
| 11/04/2025 | $1.35 | $1.33 (-1.48%) | $1.35 | $1.27 | 1.37 M | $94.58 M |
| 11/03/2025 | $1.39 | $1.38 (-0.72%) | $1.42 | $1.37 | 1.93 M | $98.13 M |
| 10/31/2025 | $1.36 | $1.39 (2.21%) | $1.46 | $1.34 | 1.71 M | $98.84 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.
