5 DAY PERFORMANCE
+82.87%
1 MONTH PERFORMANCE
+47.13%
3 MONTH PERFORMANCE
-7.77%
6 MONTH PERFORMANCE
-20.17%
YEAR-TO-DATE PERFORMANCE
+1.75%
1 YEAR PERFORMANCE
-66.31%
Ovid Therapeutics Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $0.52 | $0.50 (-3.83%) | $0.53 | $0.50 | 146,618 | $35.49 M |
| 03/11/2025 | $0.51 | $0.49 (-3.92%) | $0.51 | $0.46 | 166,325 | $34.78 M |
| 03/10/2025 | $0.52 | $0.49 (-6.51%) | $0.58 | $0.49 | 218,776 | $34.75 M |
| 03/07/2025 | $0.51 | $0.52 (2.67%) | $0.54 | $0.51 | 172,709 | $649,375 |
| 03/06/2025 | $0.50 | $0.52 (3.72%) | $0.53 | $0.50 | 194,589 | $36.81 M |
| 03/05/2025 | $0.54 | $0.50 (-6.09%) | $0.54 | $0.50 | 244,400 | $35.66 M |
| 03/04/2025 | $0.49 | $0.51 (4.08%) | $0.53 | $0.48 | 233,195 | $36.20 M |
| 03/03/2025 | $0.55 | $0.49 (-10.33%) | $0.55 | $0.47 | 374,259 | $35.01 M |
| 02/28/2025 | $0.53 | $0.53 (0%) | $0.55 | $0.52 | 202,931 | $37.62 M |
| 02/27/2025 | $0.55 | $0.53 (-2.89%) | $0.56 | $0.53 | 156,300 | $37.71 M |
| 02/26/2025 | $0.56 | $0.54 (-3.29%) | $0.59 | $0.53 | 256,400 | $38.16 M |
| 02/25/2025 | $0.58 | $0.57 (-2.29%) | $0.62 | $0.53 | 580,700 | $40.22 M |
| 02/24/2025 | $0.63 | $0.57 (-9.4%) | $0.67 | $0.57 | 512,400 | $40.48 M |
| 02/21/2025 | $0.57 | $0.62 (8.33%) | $0.65 | $0.57 | 578,217 | $43.83 M |
| 02/20/2025 | $0.62 | $0.57 (-8.93%) | $0.63 | $0.56 | 356,873 | $40.24 M |
| 02/19/2025 | $0.63 | $0.59 (-6.92%) | $0.65 | $0.58 | 277,500 | $41.54 M |
| 02/18/2025 | $0.66 | $0.63 (-5.54%) | $0.67 | $0.62 | 179,624 | $44.45 M |
| 02/14/2025 | $0.65 | $0.64 (-0.95%) | $0.66 | $0.63 | 280,652 | $45.69 M |
| 02/13/2025 | $0.63 | $0.65 (3.31%) | $0.66 | $0.61 | 1.02 M | $45.83 M |
| 02/12/2025 | $0.58 | $0.62 (5.92%) | $0.63 | $0.58 | 216,300 | $43.80 M |
| 02/11/2025 | $0.65 | $0.58 (-11.25%) | $0.66 | $0.57 | 388,768 | $40.86 M |
| 02/10/2025 | $0.67 | $0.64 (-3.92%) | $0.70 | $0.64 | 285,631 | $45.57 M |
| 02/07/2025 | $0.70 | $0.67 (-3.78%) | $0.71 | $0.67 | 188,030 | $47.55 M |
| 02/06/2025 | $0.69 | $0.70 (1.01%) | $0.70 | $0.67 | 718,702 | $49.47 M |
| 02/05/2025 | $0.67 | $0.70 (3.94%) | $0.71 | $0.65 | 337,691 | $49.43 M |
| 02/04/2025 | $0.67 | $0.66 (-1.04%) | $0.72 | $0.65 | 384,109 | $47.06 M |
| 02/03/2025 | $0.67 | $0.66 (-0.96%) | $0.72 | $0.65 | 310,300 | $46.91 M |
| 01/31/2025 | $0.70 | $0.66 (-5.5%) | $0.73 | $0.66 | 524,400 | $47.09 M |
| 01/30/2025 | $0.71 | $0.70 (-1.39%) | $0.74 | $0.68 | 713,084 | $49.69 M |
| 01/29/2025 | $0.72 | $0.74 (2.97%) | $0.81 | $0.71 | 2.01 M | $52.62 M |
| 01/28/2025 | $0.76 | $0.73 (-3.97%) | $0.76 | $0.70 | 108,387 | $51.66 M |
| 01/27/2025 | $0.73 | $0.73 (0.16%) | $0.76 | $0.71 | 230,224 | $51.94 M |
| 01/24/2025 | $0.76 | $0.73 (-3.41%) | $0.78 | $0.71 | 310,451 | $52.10 M |
| 01/23/2025 | $0.69 | $0.71 (2.57%) | $0.74 | $0.68 | 543,000 | $50.38 M |
| 01/22/2025 | $0.70 | $0.70 (1.14%) | $0.75 | $0.68 | 622,911 | $49.90 M |
| 01/21/2025 | $0.74 | $0.70 (-5.16%) | $0.76 | $0.69 | 605,411 | $49.56 M |
| 01/17/2025 | $0.74 | $0.74 (0.11%) | $0.79 | $0.72 | 282,723 | $52.52 M |
| 01/16/2025 | $0.75 | $0.73 (-2.67%) | $0.78 | $0.73 | 159,419 | $51.81 M |
| 01/15/2025 | $0.75 | $0.76 (1.44%) | $0.79 | $0.73 | 239,400 | $54.07 M |
| 01/14/2025 | $0.79 | $0.76 (-4.78%) | $0.81 | $0.76 | 278,815 | $53.72 M |
| 01/13/2025 | $0.81 | $0.80 (-0.75%) | $0.88 | $0.75 | 589,949 | $57.06 M |
| 01/10/2025 | $0.94 | $0.82 (-12.69%) | $0.94 | $0.81 | 1.93 M | $58.25 M |
| 01/08/2025 | $0.94 | $0.91 (-3.64%) | $0.98 | $0.91 | 136,600 | $64.58 M |
| 01/07/2025 | $0.96 | $0.96 (0.33%) | $1.01 | $0.94 | 146,798 | $68.36 M |
| 01/06/2025 | $0.97 | $0.95 (-2.48%) | $1.00 | $0.95 | 250,706 | $67.46 M |
| 01/03/2025 | $0.95 | $0.96 (1.69%) | $1.02 | $0.93 | 175,856 | $68.41 M |
| 01/02/2025 | $0.95 | $0.96 (0.84%) | $0.99 | $0.93 | 111,625 | $67.99 M |
| 12/31/2024 | $0.97 | $0.93 (-3.74%) | $0.99 | $0.93 | 195,703 | $66.27 M |
| 12/30/2024 | $0.96 | $0.96 (-0.3%) | $0.98 | $0.95 | 249,000 | $67.93 M |
| 12/27/2024 | $0.98 | $0.97 (-1.47%) | $1.04 | $0.97 | 196,711 | $68.86 M |
| 12/26/2024 | $0.96 | $1.00 (3.83%) | $1.01 | $0.95 | 103,200 | $70.84 M |
| 12/24/2024 | $0.96 | $0.97 (0.66%) | $1.02 | $0.93 | 107,100 | $68.58 M |
| 12/23/2024 | $1.00 | $0.95 (-5.03%) | $1.00 | $0.93 | 364,823 | $67.41 M |
| 12/20/2024 | $1.01 | $1.00 (-1.08%) | $1.07 | $0.99 | 969,900 | $70.91 M |
| 12/19/2024 | $1.06 | $1.02 (-3.77%) | $1.07 | $1.02 | 509,800 | $72.40 M |
| 12/18/2024 | $1.05 | $1.01 (-3.81%) | $1.07 | $0.99 | 705,832 | $71.69 M |
| 12/17/2024 | $1.02 | $1.06 (3.92%) | $1.07 | $1.02 | 266,336 | $75.23 M |
| 12/16/2024 | $1.03 | $1.05 (1.94%) | $1.09 | $1.01 | 332,500 | $74.52 M |
| 12/13/2024 | $1.04 | $1.03 (-0.96%) | $1.06 | $1.00 | 252,347 | $73.11 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.
