Get the Stockscreener App
0.2722
9.54%
-0.0287
After Hours:
.29
0.0178
+6.54%
Ovid Therapeutics Inc Stock (OVID) Price History
The historical daily chart and data for Ovid Therapeutics Inc stock (OVID), show that the latest closing stock price as of May 30, 2025, is $0.2722.
- Ovid Therapeutics Inc all-time high stock price is $15.93, occurred on May 18, 2017.
- The lowest Ovid Therapeutics Inc stock price recorded was $0.2425 on April 09, 2025. Since then, Ovid Therapeutics Inc's stock price has risen over 12.25% to $0.2722 now.
- The 52-week high stock price for OVID is $3.31, representing a 1,116% increase from the current share price, occurred on June 14, 2024.
- The 52-week low stock price for OVID is $0.2425, indicating a -10.91% decrease from the current share price, occurred on April 09, 2025.
- The closing price of Ovid Therapeutics Inc (OVID) stock in the beginning of 2024 was $3.36. The stock closed the year at $1.86, a loss of over -44.64% for the year.
The table below shows more information about OVID historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 30, 2025 | $0.3007 | $0.271 | $0.0297 | 789,887.0 | -9.54% |
| May 29, 2025 | $0.3098 | $0.288 | $0.0218 | 731,173.0 | +3.47% |
| May 28, 2025 | $0.3072 | $0.285 | $0.0222 | 799,575.0 | -0.21% |
| May 27, 2025 | $0.3037 | $0.2825 | $0.0212 | 472,277.0 | +2.14% |
| May 23, 2025 | $0.2921 | $0.276 | $0.0162 | 519,461.0 | -0.49% |
| May 22, 2025 | $0.3074 | $0.2821 | $0.0253 | 323,344.0 | +0.35% |
| May 21, 2025 | $0.3044 | $0.2799 | $0.0245 | 373,219.0 | -1.41% |
| May 20, 2025 | $0.303 | $0.283 | $0.02 | 503,995.0 | -3.75% |
| May 19, 2025 | $0.302 | $0.2851 | $0.0169 | 404,059.0 | -0.63% |
| May 16, 2025 | $0.3134 | $0.30 | $0.0134 | 480,606.0 | -0.75% |
| May 15, 2025 | $0.3062 | $0.2904 | $0.0158 | 489,759.0 | +3.53% |
| May 14, 2025 | $0.306 | $0.2909 | $0.0151 | 226,298.0 | +3.11% |
| May 13, 2025 | $0.33 | $0.2854 | $0.0446 | 470,525.0 | -5.30% |
| May 12, 2025 | $0.3065 | $0.2862 | $0.0203 | 309,534.0 | +4.10% |
| May 09, 2025 | $0.3044 | $0.2807 | $0.0237 | 306,256.0 | -1.33% |
| May 08, 2025 | $0.3004 | $0.2849 | $0.0155 | 187,669.0 | -1.28% |
| May 07, 2025 | $0.2995 | $0.275 | $0.0245 | 378,741.0 | +3.84% |
| May 06, 2025 | $0.3247 | $0.281 | $0.0437 | 378,516.0 | -5.87% |
| May 05, 2025 | $0.3305 | $0.3004 | $0.0301 | 318,946.0 | -5.84% |
| May 02, 2025 | $0.3295 | $0.3145 | $0.015 | 245,249.0 | +2.66% |
Ovid Therapeutics Inc Stock (OVID) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Ovid Therapeutics Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of OVID shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ovid Therapeutics Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Ovid Therapeutics Inc Stock (OVID) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $0.3434 | $0.271 | $0.0724 | 9,818,845.0 | -16.78% |
| Apr, 2025 | $0.364 | $0.2425 | $0.1215 | 8,097,572.0 | +4.87% |
| Mar, 2025 | $0.58 | $0.3077 | $0.2723 | 8,170,573.0 | -41.15% |
| Feb, 2025 | $0.7199 | $0.52 | $0.1999 | 7,145,922.0 | -20.11% |
| Jan, 2025 | $1.02 | $0.66 | $0.36 | 9,876,229.0 | -28.95% |
Ovid Therapeutics Inc Stock (OVID) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $1.22 | $0.9258 | $0.2942 | 6,083,208.0 | -16.04% |
| Nov, 2024 | $1.47 | $0.9877 | $0.4823 | 5,202,332.0 | +0.88% |
| Oct, 2024 | $1.24 | $1.03 | $0.21 | 2,230,041.0 | -4.24% |
| Sep, 2024 | $1.20 | $0.96 | $0.24 | 3,010,549.0 | +4.42% |
| Aug, 2024 | $1.30 | $0.80 | $0.50 | 5,192,234.0 | +8.65% |
| Jul, 2024 | $1.07 | $0.73 | $0.34 | 9,985,332.0 | +35.21% |
| Jun, 2024 | $3.31 | $0.68 | $2.63 | 43,027,603.0 | -74.86% |
| May, 2024 | $3.43 | $2.91 | $0.5149 | 2,248,562.0 | +0.33% |
| Apr, 2024 | $3.45 | $2.99 | $0.46 | 3,067,760.0 | +0.00% |
| Mar, 2024 | $3.45 | $2.60 | $0.85 | 6,440,904.0 | -10.29% |
| Feb, 2024 | $4.10 | $3.30 | $0.80 | 3,317,355.0 | -12.14% |
| Jan, 2024 | $4.09 | $3.03 | $1.06 | 3,191,505.0 | +20.19% |
Ovid Therapeutics Inc Stock (OVID) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $3.90 | $2.88 | $1.02 | 3,616,025.0 | +8.24% |
| Nov, 2023 | $3.69 | $2.57 | $1.12 | 2,102,177.0 | -16.20% |
| Oct, 2023 | $3.82 | $3.21 | $0.6068 | 2,715,807.0 | -7.55% |
| Sep, 2023 | $4.02 | $3.35 | $0.67 | 2,667,322.0 | +14.12% |
| Aug, 2023 | $4.14 | $3.10 | $1.04 | 4,918,719.0 | -6.27% |
| Jul, 2023 | $3.63 | $3.26 | $0.37 | 3,071,883.0 | +9.45% |
| Jun, 2023 | $3.98 | $3.16 | $0.8182 | 12,482,812.0 | -7.34% |
| May, 2023 | $3.77 | $3.21 | $0.56 | 2,850,015.0 | -1.12% |
| Apr, 2023 | $3.65 | $2.45 | $1.20 | 1,895,360.0 | +38.76% |
| Mar, 2023 | $2.88 | $1.90 | $0.98 | 1,846,413.0 | +4.45% |
| Feb, 2023 | $2.58 | $2.31 | $0.27 | 1,158,744.0 | -1.20% |
| Jan, 2023 | $2.56 | $1.80 | $0.76 | 1,192,055.0 | +34.41% |
1.89%
3.74%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):