5 DAY PERFORMANCE
-20.15%
1 MONTH PERFORMANCE
-23.57%
3 MONTH PERFORMANCE
-5.73%
6 MONTH PERFORMANCE
-18.32%
YEAR-TO-DATE PERFORMANCE
+31.29%
1 YEAR PERFORMANCE
+76.86%
Ovid Therapeutics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $2.72 | $2.71 (-0.37%) | $2.76 | $2.65 | 1.18 M | $199.09 M |
| 09/18/2026 | $2.68 | $2.69 (0.37%) | $2.73 | $2.63 | 5.90 M | $198.35 M |
| 09/17/2026 | $2.73 | $2.70 (-1.1%) | $2.77 | $2.66 | 1.99 M | $199.09 M |
| 09/16/2026 | $2.72 | $2.68 (-1.47%) | $2.77 | $2.65 | 1.43 M | $197.61 M |
| 09/15/2026 | $2.73 | $2.71 (-0.73%) | $2.74 | $2.63 | 988.55 K | $199.82 M |
| 09/14/2026 | $2.76 | $2.74 (-0.72%) | $2.80 | $2.69 | 1.20 M | $202.04 M |
| 09/11/2026 | $2.73 | $2.69 (-1.47%) | $2.73 | $2.64 | 1.15 M | $198.35 M |
| 09/10/2026 | $2.68 | $2.63 (-1.87%) | $2.70 | $2.61 | 1.40 M | $193.92 M |
| 09/09/2026 | $2.74 | $2.70 (-1.46%) | $2.78 | $2.69 | 1.26 M | $199.09 M |
| 09/08/2026 | $2.75 | $2.75 (0%) | $2.81 | $2.73 | 1.15 M | $202.77 M |
| 09/04/2026 | $2.74 | $2.80 (2.19%) | $2.83 | $2.71 | 1.07 M | $206.46 M |
| 09/03/2026 | $2.80 | $2.78 (-0.71%) | $2.83 | $2.73 | 1.36 M | $204.98 M |
| 09/02/2026 | $2.78 | $2.71 (-2.52%) | $2.87 | $2.68 | 1.56 M | $199.82 M |
| 09/01/2026 | $2.65 | $2.76 (4.15%) | $2.78 | $2.64 | 1.29 M | $203.51 M |
| 08/31/2026 | $2.78 | $2.67 (-3.96%) | $2.81 | $2.65 | 1.39 M | $196.87 M |
| 08/28/2026 | $2.87 | $2.80 (-2.44%) | $2.93 | $2.76 | 1.67 M | $206.46 M |
| 08/27/2026 | $2.85 | $2.93 (2.81%) | $2.95 | $2.83 | 1.72 M | $216.05 M |
| 08/26/2026 | $2.91 | $2.88 (-1.03%) | $2.93 | $2.84 | 1.14 M | $212.36 M |
| 08/25/2026 | $2.85 | $2.91 (2.11%) | $2.94 | $2.82 | 1.45 M | $214.57 M |
| 08/24/2026 | $2.79 | $2.82 (1.08%) | $2.86 | $2.67 | 1.23 M | $207.93 M |
| 08/21/2026 | $2.76 | $2.80 (1.45%) | $2.83 | $2.71 | 1.33 M | $552.87 M |
| 08/20/2026 | $2.88 | $2.74 (-4.86%) | $2.93 | $2.72 | 1.15 M | $541.02 M |
| 08/19/2026 | $2.90 | $2.93 (1.03%) | $2.95 | $2.84 | 2.88 M | $578.54 M |
| 08/18/2026 | $2.87 | $2.84 (-1.05%) | $2.91 | $2.80 | 1.94 M | $560.77 M |
| 08/17/2026 | $2.83 | $2.89 (2.12%) | $2.92 | $2.80 | 1.75 M | $570.64 M |
| 08/14/2026 | $2.80 | $2.83 (1.07%) | $2.87 | $2.75 | 1.24 M | $558.79 M |
| 08/13/2026 | $2.65 | $2.80 (5.66%) | $2.88 | $2.62 | 2.24 M | $552.87 M |
| 08/12/2026 | $2.44 | $2.62 (7.38%) | $2.65 | $2.43 | 931.47 K | $517.33 M |
| 08/11/2026 | $2.62 | $2.58 (-1.53%) | $2.65 | $2.53 | 903.20 K | $509.43 M |
| 08/10/2026 | $2.59 | $2.62 (1.16%) | $2.62 | $2.53 | 1.25 M | $517.33 M |
| 08/07/2026 | $2.69 | $2.63 (-2.23%) | $2.69 | $2.60 | 919.70 K | $193.92 M |
| 08/06/2026 | $2.62 | $2.65 (1.15%) | $2.69 | $2.59 | 1.29 M | $195.40 M |
| 08/05/2026 | $2.52 | $2.62 (3.97%) | $2.68 | $2.49 | 2.25 M | $193.19 M |
| 08/04/2026 | $2.33 | $2.54 (9.01%) | $2.56 | $2.33 | 1.67 M | $187.29 M |
| 08/03/2026 | $2.22 | $2.33 (4.95%) | $2.36 | $2.22 | 1.68 M | $171.80 M |
| 07/31/2026 | $2.36 | $2.22 (-5.93%) | $2.36 | $2.20 | 1.75 M | $163.69 M |
| 07/30/2026 | $2.30 | $2.37 (3.04%) | $2.38 | $2.28 | 1.29 M | $174.75 M |
| 07/29/2026 | $2.35 | $2.29 (-2.55%) | $2.40 | $2.26 | 648.34 K | $168.85 M |
| 07/28/2026 | $2.42 | $2.36 (-2.48%) | $2.42 | $2.24 | 1.35 M | $174.02 M |
| 07/27/2026 | $2.35 | $2.35 (0%) | $2.49 | $2.31 | 1.05 M | $173.28 M |
| 07/24/2026 | $2.40 | $2.33 (-2.92%) | $2.40 | $2.31 | 984.98 K | $171.80 M |
| 07/23/2026 | $2.36 | $2.40 (1.69%) | $2.43 | $2.29 | 4.73 M | $176.97 M |
| 07/22/2026 | $2.52 | $2.38 (-5.56%) | $2.52 | $2.33 | 1.09 M | $175.49 M |
| 07/21/2026 | $2.30 | $2.41 (4.78%) | $2.44 | $2.29 | 1.78 M | $177.70 M |
| 07/20/2026 | $2.42 | $2.31 (-4.55%) | $2.47 | $2.30 | 1.28 M | $170.33 M |
| 07/17/2026 | $2.43 | $2.44 (0.41%) | $2.53 | $2.37 | 1.07 M | $179.91 M |
| 07/16/2026 | $2.49 | $2.45 (-1.61%) | $2.51 | $2.38 | 1.52 M | $180.65 M |
| 07/15/2026 | $2.43 | $2.49 (2.47%) | $2.53 | $2.40 | 1.16 M | $183.60 M |
| 07/14/2026 | $2.42 | $2.46 (1.65%) | $2.46 | $2.37 | 1.28 M | $181.39 M |
| 07/13/2026 | $2.45 | $2.43 (-0.82%) | $2.49 | $2.39 | 1.15 M | $179.18 M |
| 07/10/2026 | $2.59 | $2.52 (-2.7%) | $2.60 | $2.42 | 1.39 M | $185.81 M |
| 07/09/2026 | $2.71 | $2.60 (-4.06%) | $2.82 | $2.58 | 1.86 M | $191.71 M |
| 07/08/2026 | $2.68 | $2.73 (1.87%) | $2.74 | $2.53 | 3.03 M | $201.30 M |
| 07/07/2026 | $2.64 | $2.76 (4.55%) | $2.82 | $2.49 | 3.31 M | $203.51 M |
| 07/06/2026 | $2.77 | $2.61 (-5.78%) | $2.77 | $2.60 | 1.16 M | $192.45 M |
| 07/02/2026 | $2.71 | $2.69 (-0.74%) | $2.80 | $2.63 | 1.89 M | $198.35 M |
| 07/01/2026 | $2.66 | $2.68 (0.75%) | $2.72 | $2.61 | 1.41 M | $197.61 M |
| 06/30/2026 | $2.70 | $2.69 (-0.37%) | $2.84 | $2.64 | 2.97 M | $198.35 M |
| 06/29/2026 | $2.52 | $2.72 (7.94%) | $2.73 | $2.46 | 1.55 M | $200.56 M |
| 06/26/2026 | $2.40 | $2.55 (6.25%) | $2.60 | $2.39 | 22.55 M | $188.03 M |
| 06/25/2026 | $2.49 | $2.42 (-2.81%) | $2.55 | $2.38 | 2.14 M | $178.44 M |
| 06/24/2026 | $2.31 | $2.50 (8.23%) | $2.53 | $2.29 | 2.81 M | $184.34 M |
| 06/23/2026 | $2.20 | $2.32 (5.45%) | $2.33 | $2.19 | 2.42 M | $171.07 M |
| 06/22/2026 | $2.32 | $2.25 (-3.02%) | $2.37 | $2.22 | 2.57 M | $165.91 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.
