5 DAY PERFORMANCE
-3.60%
1 MONTH PERFORMANCE
-22.46%
3 MONTH PERFORMANCE
-21.61%
6 MONTH PERFORMANCE
+33.75%
YEAR-TO-DATE PERFORMANCE
+31.29%
1 YEAR PERFORMANCE
+318.38%
Ovid Therapeutics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $2.67 | $2.64 (-1.15%) | $2.68 | $2.61 | 316.10 K | $194.22 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 |
| 06/18/2026 | $2.42 | $2.27 (-6.2%) | $2.49 | $2.27 | 15.35 M | $167.38 M |
| 06/17/2026 | $2.34 | $2.42 (3.42%) | $2.48 | $2.34 | 3.86 M | $178.44 M |
| 06/16/2026 | $2.25 | $2.36 (4.89%) | $2.41 | $2.24 | 2.36 M | $174.02 M |
| 06/15/2026 | $2.27 | $2.26 (-0.44%) | $2.34 | $2.22 | 1.84 M | $166.64 M |
| 06/12/2026 | $2.20 | $2.30 (4.55%) | $2.36 | $2.19 | 2.06 M | $169.59 M |
| 06/11/2026 | $2.28 | $2.21 (-3.07%) | $2.39 | $2.16 | 2.88 M | $162.96 M |
| 06/10/2026 | $2.42 | $2.28 (-5.79%) | $2.50 | $2.27 | 1.61 M | $168.12 M |
| 06/09/2026 | $2.39 | $2.42 (1.26%) | $2.45 | $2.33 | 1.48 M | $178.44 M |
| 06/08/2026 | $2.44 | $2.36 (-3.28%) | $2.45 | $2.32 | 1.47 M | $174.02 M |
| 06/05/2026 | $2.46 | $2.40 (-2.44%) | $2.46 | $2.36 | 1.41 M | $176.97 M |
| 06/04/2026 | $2.42 | $2.48 (2.48%) | $2.52 | $2.42 | 1.28 M | $182.86 M |
| 06/03/2026 | $2.41 | $2.39 (-0.83%) | $2.47 | $2.32 | 2.20 M | $176.23 M |
| 06/02/2026 | $2.55 | $2.40 (-5.88%) | $2.63 | $2.37 | 1.42 M | $176.97 M |
| 06/01/2026 | $2.69 | $2.56 (-4.83%) | $2.73 | $2.53 | 1.98 M | $188.76 M |
| 05/29/2026 | $2.63 | $2.73 (3.8%) | $2.77 | $2.54 | 1.67 M | $201.30 M |
| 05/28/2026 | $2.52 | $2.64 (4.76%) | $2.67 | $2.44 | 1.79 M | $194.66 M |
| 05/27/2026 | $2.45 | $2.54 (3.67%) | $2.58 | $2.43 | 962.52 K | $187.29 M |
| 05/26/2026 | $2.45 | $2.45 (0%) | $2.51 | $2.39 | 1.10 M | $180.65 M |
| 05/22/2026 | $2.46 | $2.47 (0.41%) | $2.52 | $2.43 | 1.34 M | $182.13 M |
| 05/21/2026 | $2.34 | $2.44 (4.27%) | $2.45 | $2.33 | 727.91 K | $179.91 M |
| 05/20/2026 | $2.40 | $2.39 (-0.42%) | $2.46 | $2.35 | 915.78 K | $176.23 M |
| 05/19/2026 | $2.39 | $2.40 (0.42%) | $2.49 | $2.33 | 1.59 M | $176.97 M |
| 05/18/2026 | $2.63 | $2.41 (-8.37%) | $2.63 | $2.39 | 1.37 M | $177.70 M |
| 05/15/2026 | $2.81 | $2.63 (-6.41%) | $2.81 | $2.61 | 1.25 M | $193.92 M |
| 05/14/2026 | $2.85 | $2.80 (-1.75%) | $2.86 | $2.75 | 1.32 M | $206.46 M |
| 05/13/2026 | $2.86 | $2.80 (-2.1%) | $2.90 | $2.73 | 1.83 M | $206.46 M |
| 05/12/2026 | $2.78 | $2.87 (3.24%) | $2.95 | $2.70 | 4.83 M | $211.62 M |
| 05/11/2026 | $2.80 | $2.79 (-0.36%) | $2.91 | $2.75 | 3.79 M | $205.72 M |
| 05/08/2026 | $2.77 | $2.80 (1.08%) | $2.85 | $2.70 | 1.52 M | $206.46 M |
| 05/07/2026 | $2.76 | $2.73 (-1.09%) | $2.81 | $2.67 | 1.38 M | $201.30 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.
