Ovid Therapeutics Inc. - Common Stock (OVID)

Historical Prices For Ovid Therapeutics Inc. - Common Stock (OVID)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	1.60	1.61	1.55	1.56	583,391	1.56
10/22/2025	1.61	1.61	1.50	1.61	1,318,354	1.61
10/21/2025	1.65	1.65	1.56	1.60	1,265,330	1.60
10/20/2025	1.51	1.68	1.50	1.65	1,943,350	1.65
10/17/2025	1.55	1.61	1.46	1.48	2,061,924	1.48
10/16/2025	1.64	1.72	1.56	1.57	1,949,408	1.57
10/15/2025	1.76	1.76	1.63	1.65	1,649,415	1.65
10/14/2025	1.57	1.78	1.53	1.75	2,503,989	1.75
10/13/2025	1.72	1.72	1.57	1.58	1,992,916	1.58
10/10/2025	1.82	1.84	1.65	1.67	3,995,311	1.67
10/09/2025	1.72	1.86	1.67	1.74	5,080,548	1.74
10/08/2025	1.67	1.67	1.57	1.58	2,185,387	1.58
10/07/2025	1.77	1.77	1.62	1.67	3,974,193	1.67
10/06/2025	1.86	1.89	1.71	1.79	4,852,939	1.79
10/03/2025	2.00	2.01	1.65	1.84	55,919,019	1.84
10/02/2025	1.39	1.68	1.37	1.64	3,045,029	1.64
10/01/2025	1.30	1.41	1.26	1.37	1,474,719	1.37
9/30/2025	1.34	1.37	1.24	1.30	3,144,340	1.30
9/29/2025	1.72	1.72	1.29	1.40	5,599,758	1.40
9/26/2025	1.43	1.82	1.42	1.73	6,528,972	1.73
9/25/2025	1.45	1.46	1.34	1.41	2,402,228	1.41
9/24/2025	1.29	1.44	1.28	1.40	3,046,761	1.40
9/23/2025	1.31	1.33	1.25	1.26	1,162,733	1.26
9/22/2025	1.23	1.33	1.19	1.29	1,343,475	1.29
9/19/2025	1.23	1.24	1.16	1.21	1,000,653	1.21
9/18/2025	1.18	1.22	1.12	1.22	1,073,624	1.22
9/17/2025	1.14	1.24	1.14	1.16	928,857	1.16
9/16/2025	1.28	1.31	1.14	1.14	2,787,166	1.14
9/15/2025	1.27	1.33	1.22	1.28	875,920	1.28
9/12/2025	1.26	1.30	1.22	1.26	618,052	1.26
9/11/2025	1.25	1.32	1.24	1.25	1,172,968	1.25
9/10/2025	1.26	1.35	1.20	1.25	1,730,065	1.25
9/09/2025	1.22	1.25	1.18	1.24	1,331,861	1.24
9/08/2025	1.21	1.25	1.15	1.24	1,887,943	1.24
9/05/2025	1.29	1.33	1.17	1.23	1,488,875	1.23
9/04/2025	1.28	1.34	1.27	1.29	1,194,525	1.29
9/03/2025	1.21	1.34	1.16	1.33	1,178,891	1.33
9/02/2025	1.25	1.28	1.19	1.23	1,041,546	1.23
8/29/2025	1.25	1.28	1.18	1.28	1,874,556	1.28
8/28/2025	1.26	1.29	1.19	1.25	1,197,749	1.25
8/27/2025	1.21	1.30	1.15	1.26	2,730,334	1.26
8/26/2025	1.17	1.25	1.13	1.22	2,714,127	1.22
8/25/2025	1.10	1.18	1.05	1.14	2,823,949	1.14
8/22/2025	0.96	1.09	0.94	1.03	1,202,302	1.03
8/21/2025	0.95	0.96	0.90	0.96	813,350	0.96
8/20/2025	0.95	0.96	0.89	0.95	525,227	0.95
8/19/2025	0.90	0.96	0.84	0.94	1,016,849	0.94
8/18/2025	1.00	1.00	0.89	0.93	1,878,807	0.93
8/15/2025	0.86	1.02	0.81	0.97	4,543,704	0.97
8/14/2025	0.81	0.84	0.76	0.84	2,630,401	0.84
8/13/2025	0.56	0.87	0.55	0.86	9,346,917	0.86
8/12/2025	0.59	0.59	0.53	0.55	391,077	0.55
8/11/2025	0.53	0.56	0.52	0.56	690,298	0.56
8/08/2025	0.51	0.54	0.50	0.51	384,601	0.51
8/07/2025	0.51	0.52	0.50	0.51	431,469	0.51
8/06/2025	0.50	0.51	0.48	0.51	338,857	0.51
8/05/2025	0.50	0.51	0.48	0.50	604,685	0.50
8/04/2025	0.51	0.51	0.47	0.50	578,490	0.50
8/01/2025	0.49	0.51	0.48	0.50	535,917	0.50
7/31/2025	0.49	0.52	0.48	0.50	804,755	0.50
7/30/2025	0.55	0.55	0.49	0.50	1,166,066	0.50
7/29/2025	0.57	0.58	0.52	0.54	1,096,841	0.54
7/28/2025	0.63	0.63	0.52	0.53	1,568,504	0.53
7/25/2025	0.70	0.70	0.61	0.62	1,083,014	0.62
7/24/2025	0.71	0.73	0.60	0.69	2,149,890	0.69