Ovid Therapeutics Inc.OVIDNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $1.53 | $1.54 | $1.45 | $1.47 | 1.10M |
| 2/2/2026 | $1.56 | $1.60 | $1.47 | $1.51 | 1.80M |
| 1/30/2026 | $1.52 | $1.61 | $1.51 | $1.56 | 1.49M |
| 1/29/2026 | $1.55 | $1.59 | $1.50 | $1.55 | 1.47M |
| 1/28/2026 | $1.82 | $1.82 | $1.53 | $1.55 | 4.87M |
| 1/27/2026 | $1.74 | $1.84 | $1.71 | $1.81 | 1.45M |
| 1/26/2026 | $1.68 | $1.76 | $1.62 | $1.74 | 1.60M |
| 1/23/2026 | $1.70 | $1.75 | $1.66 | $1.69 | 1.59M |
| 1/22/2026 | $1.68 | $1.77 | $1.65 | $1.75 | 2.45M |
| 1/21/2026 | $1.53 | $1.65 | $1.53 | $1.64 | 1.55M |
| 1/20/2026 | $1.53 | $1.60 | $1.48 | $1.52 | 1.28M |
| 1/16/2026 | $1.58 | $1.64 | $1.57 | $1.57 | 838,200 |
| 1/15/2026 | $1.65 | $1.65 | $1.58 | $1.59 | 1.20M |
| 1/14/2026 | $1.65 | $1.65 | $1.59 | $1.65 | 713,228 |
| 1/13/2026 | $1.61 | $1.65 | $1.57 | $1.65 | 1.07M |
| 1/12/2026 | $1.68 | $1.68 | $1.60 | $1.61 | 1.27M |
| 1/9/2026 | $1.74 | $1.76 | $1.66 | $1.67 | 955,416 |
| 1/8/2026 | $1.78 | $1.87 | $1.72 | $1.73 | 1.14M |
| 1/7/2026 | $1.77 | $1.82 | $1.69 | $1.78 | 1.76M |
| 1/6/2026 | $1.71 | $1.78 | $1.66 | $1.76 | 2.23M |
| 1/5/2026 | $1.76 | $1.77 | $1.65 | $1.66 | 1.71M |
| 1/2/2026 | $1.65 | $1.76 | $1.60 | $1.76 | 1.85M |
| 12/31/2025 | $1.62 | $1.66 | $1.60 | $1.63 | 908,742 |
| 12/30/2025 | $1.65 | $1.65 | $1.59 | $1.63 | 791,445 |
| 12/29/2025 | $1.70 | $1.73 | $1.61 | $1.65 | 1.27M |
| 12/26/2025 | $1.81 | $1.81 | $1.74 | $1.78 | 857,035 |
| 12/24/2025 | $1.81 | $1.88 | $1.77 | $1.78 | 1.10M |
| 12/23/2025 | $1.75 | $1.81 | $1.67 | $1.81 | 2.37M |
| 12/22/2025 | $1.56 | $1.79 | $1.55 | $1.79 | 4.81M |
| 12/19/2025 | $1.30 | $1.48 | $1.30 | $1.47 | 1.94M |
| 12/18/2025 | $1.35 | $1.45 | $1.26 | $1.34 | 2.87M |
| 12/17/2025 | $1.55 | $1.64 | $1.47 | $1.48 | 846,100 |
| 12/16/2025 | $1.53 | $1.62 | $1.53 | $1.55 | 757,700 |
| 12/15/2025 | $1.63 | $1.64 | $1.55 | $1.56 | 1.01M |
| 12/12/2025 | $1.69 | $1.71 | $1.61 | $1.64 | 886,131 |
| 12/11/2025 | $1.62 | $1.68 | $1.58 | $1.65 | 1.42M |
| 12/10/2025 | $1.58 | $1.63 | $1.54 | $1.62 | 1.41M |
| 12/9/2025 | $1.61 | $1.65 | $1.57 | $1.57 | 1.60M |
| 12/8/2025 | $1.68 | $1.69 | $1.57 | $1.58 | 1.67M |
| 12/5/2025 | $1.64 | $1.75 | $1.63 | $1.67 | 1.41M |
| 12/4/2025 | $1.55 | $1.67 | $1.55 | $1.62 | 1.48M |
| 12/3/2025 | $1.46 | $1.60 | $1.45 | $1.58 | 1.65M |
| 12/2/2025 | $1.78 | $1.79 | $1.56 | $1.56 | 1.49M |
| 12/1/2025 | $1.74 | $1.82 | $1.67 | $1.80 | 3.22M |
| 11/28/2025 | $1.67 | $1.81 | $1.58 | $1.78 | 3.18M |
| 11/26/2025 | $1.52 | $1.66 | $1.52 | $1.63 | 3.22M |
| 11/25/2025 | $1.51 | $1.53 | $1.44 | $1.50 | 1.86M |
| 11/24/2025 | $1.44 | $1.56 | $1.42 | $1.49 | 3.03M |
| 11/21/2025 | $1.24 | $1.41 | $1.23 | $1.40 | 1.30M |
| 11/20/2025 | $1.28 | $1.36 | $1.21 | $1.22 | 1.12M |
| 11/19/2025 | $1.35 | $1.35 | $1.25 | $1.28 | 692,729 |
| 11/18/2025 | $1.28 | $1.33 | $1.24 | $1.32 | 1.18M |
| 11/17/2025 | $1.33 | $1.38 | $1.26 | $1.30 | 1.89M |
| 11/14/2025 | $1.19 | $1.33 | $1.18 | $1.31 | 1.10M |
| 11/13/2025 | $1.30 | $1.32 | $1.18 | $1.20 | 1.36M |
| 11/12/2025 | $1.22 | $1.36 | $1.21 | $1.32 | 1.60M |
| 11/11/2025 | $1.36 | $1.37 | $1.31 | $1.35 | 688,100 |
| 11/10/2025 | $1.32 | $1.39 | $1.30 | $1.35 | 973,400 |
| 11/7/2025 | $1.33 | $1.34 | $1.24 | $1.32 | 1.53M |
| 11/6/2025 | $1.33 | $1.44 | $1.32 | $1.33 | 1.69M |
| 11/5/2025 | $1.28 | $1.40 | $1.27 | $1.33 | 1.10M |