OVID(OVID)
OVID
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $2.34 | $2.45 | $2.33 | $2.44 | 727,905 |
| 5/20/2026 | $2.40 | $2.46 | $2.35 | $2.39 | 915,779 |
| 5/19/2026 | $2.39 | $2.49 | $2.33 | $2.40 | 1.59M |
| 5/18/2026 | $2.63 | $2.63 | $2.39 | $2.41 | 1.37M |
| 5/15/2026 | $2.81 | $2.81 | $2.61 | $2.63 | 1.25M |
| 5/14/2026 | $2.85 | $2.86 | $2.75 | $2.80 | 1.32M |
| 5/13/2026 | $2.86 | $2.90 | $2.73 | $2.80 | 1.83M |
| 5/12/2026 | $2.78 | $2.95 | $2.70 | $2.87 | 4.83M |
| 5/11/2026 | $2.80 | $2.91 | $2.75 | $2.79 | 3.79M |
| 5/8/2026 | $2.77 | $2.85 | $2.70 | $2.80 | 1.52M |
| 5/7/2026 | $2.76 | $2.81 | $2.67 | $2.73 | 1.38M |
| 5/6/2026 | $2.83 | $2.95 | $2.75 | $2.78 | 2.57M |
| 5/5/2026 | $2.93 | $2.99 | $2.81 | $2.83 | 2.26M |
| 5/4/2026 | $2.75 | $2.97 | $2.75 | $2.93 | 2.71M |
| 5/1/2026 | $2.78 | $2.82 | $2.72 | $2.79 | 954,231 |
| 4/30/2026 | $2.70 | $2.79 | $2.66 | $2.77 | 1.31M |
| 4/29/2026 | $2.70 | $2.74 | $2.66 | $2.69 | 1.38M |
| 4/28/2026 | $2.69 | $2.77 | $2.66 | $2.70 | 1.48M |
| 4/27/2026 | $2.58 | $2.72 | $2.58 | $2.69 | 1.28M |
| 4/24/2026 | $2.68 | $2.69 | $2.56 | $2.60 | 1.12M |
| 4/23/2026 | $2.69 | $2.77 | $2.58 | $2.68 | 1.83M |
| 4/22/2026 | $2.87 | $2.90 | $2.66 | $2.66 | 2.02M |
| 4/21/2026 | $2.91 | $2.91 | $2.77 | $2.85 | 2.85M |
| 4/20/2026 | $2.90 | $2.97 | $2.85 | $2.89 | 2.62M |
| 4/17/2026 | $2.84 | $2.93 | $2.81 | $2.91 | 2.38M |
| 4/16/2026 | $2.80 | $2.89 | $2.75 | $2.80 | 3.00M |
| 4/15/2026 | $2.97 | $2.99 | $2.73 | $2.76 | 3.99M |
| 4/14/2026 | $2.79 | $3.00 | $2.79 | $2.96 | 4.98M |
| 4/13/2026 | $2.73 | $2.83 | $2.65 | $2.79 | 3.29M |
| 4/10/2026 | $2.87 | $2.89 | $2.72 | $2.75 | 3.44M |
| 4/9/2026 | $2.68 | $3.11 | $2.65 | $2.88 | 6.12M |
| 4/8/2026 | $2.66 | $2.66 | $2.51 | $2.60 | 4.75M |
| 4/7/2026 | $2.27 | $2.62 | $2.24 | $2.56 | 6.24M |
| 4/6/2026 | $2.23 | $2.46 | $2.23 | $2.30 | 5.85M |
| 4/2/2026 | $2.13 | $2.22 | $2.08 | $2.20 | 1.40M |
| 4/1/2026 | $2.22 | $2.26 | $2.13 | $2.16 | 1.40M |
| 3/31/2026 | $2.13 | $2.30 | $2.13 | $2.22 | 2.77M |
| 3/30/2026 | $2.30 | $2.31 | $2.02 | $2.11 | 2.82M |
| 3/27/2026 | $2.42 | $2.45 | $2.29 | $2.30 | 2.02M |
| 3/26/2026 | $2.35 | $2.53 | $2.31 | $2.46 | 1.56M |
| 3/25/2026 | $2.42 | $2.56 | $2.38 | $2.40 | 2.51M |
| 3/24/2026 | $2.56 | $2.56 | $2.37 | $2.42 | 2.52M |
| 3/23/2026 | $2.56 | $2.69 | $2.46 | $2.55 | 3.98M |
| 3/20/2026 | $2.38 | $2.72 | $2.35 | $2.62 | 10.11M |
| 3/19/2026 | $2.29 | $2.42 | $2.18 | $2.30 | 5.46M |
| 3/18/2026 | $2.41 | $2.50 | $2.22 | $2.30 | 40.77M |
| 3/17/2026 | $1.95 | $2.05 | $1.92 | $2.01 | 851,936 |
| 3/16/2026 | $1.97 | $2.00 | $1.89 | $1.95 | 1.04M |
| 3/13/2026 | $2.01 | $2.10 | $1.95 | $1.97 | 955,000 |
| 3/12/2026 | $2.08 | $2.08 | $1.97 | $2.01 | 824,600 |
| 3/11/2026 | $2.09 | $2.15 | $2.00 | $2.07 | 1.62M |
| 3/10/2026 | $2.17 | $2.37 | $2.09 | $2.13 | 4.47M |
| 3/9/2026 | $1.89 | $2.28 | $1.82 | $2.14 | 7.52M |
| 3/6/2026 | $1.80 | $1.97 | $1.78 | $1.91 | 2.16M |
| 3/5/2026 | $1.69 | $1.85 | $1.65 | $1.85 | 5.47M |
| 3/4/2026 | $1.69 | $1.71 | $1.63 | $1.68 | 1.09M |
| 3/3/2026 | $1.61 | $1.71 | $1.58 | $1.70 | 1.39M |
| 3/2/2026 | $1.57 | $1.70 | $1.55 | $1.66 | 705,949 |
| 2/27/2026 | $1.62 | $1.65 | $1.59 | $1.63 | 583,811 |
| 2/26/2026 | $1.63 | $1.66 | $1.57 | $1.65 | 767,306 |
| 2/25/2026 | $1.54 | $1.67 | $1.52 | $1.62 | 2.02M |
| 2/24/2026 | $1.45 | $1.57 | $1.45 | $1.51 | 996,192 |
| 2/23/2026 | $1.45 | $1.49 | $1.44 | $1.45 | 428,017 |