MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
OVID — Ovid Therapeutics Inc. Common Stock
NasdaqOvid Therapeutics Inc. Common Stock
$2.36
-0.01(-0.42%)
- O
- 2.36
- H
- 2.46
- L
- 2.34
- V
- 987.13K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$2.36
Period Return+580.12%
Period High$3.11
Period Low$0.27
Avg Daily Volume2.18M
Total Trading Days365
OVID — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $2.36 | $2.46 | $2.34 | $2.36 | $-0.01 | -0.42% | 987,126 | $2.39 | $2.34 $2.46 |
| Oct 6, 2026 | $2.42 | $2.44 | $2.27 | $2.37 | +$0.03 | +1.28% | 1,735,015 | $2.37 | $2.27 $2.44 |
| Oct 5, 2026 | $2.38 | $2.47 | $2.29 | $2.34 | $-0.04 | -1.68% | 1,200,104 | $2.34 | $2.29 $2.47 |
| Oct 2, 2026 | $2.47 | $2.48 | $2.33 | $2.38 | $-0.05 | -2.06% | 2,173,692 | $2.38 | $2.33 $2.48 |
| Oct 1, 2026 | $2.49 | $2.53 | $2.42 | $2.43 | $-0.06 | -2.41% | 1,349,464 | $2.47 | $2.42 $2.53 |
| Sep 30, 2026 | $2.54 | $2.61 | $2.48 | $2.49 | $-0.05 | -1.97% | 1,442,691 | $2.53 | $2.48 $2.61 |
| Sep 29, 2026 | $2.47 | $2.54 | $2.42 | $2.54 | +$0.08 | +3.25% | 1,163,598 | $2.49 | $2.42 $2.54 |
| Sep 28, 2026 | $2.40 | $2.49 | $2.35 | $2.46 | +$0.06 | +2.50% | 1,192,530 | $2.44 | $2.35 $2.49 |
| Sep 25, 2026 | $2.49 | $2.51 | $2.40 | $2.40 | $-0.10 | -3.81% | 1,364,836 | $2.43 | $2.40 $2.51 |
| Sep 24, 2026 | $2.54 | $2.54 | $2.41 | $2.50 | $-0.08 | -2.92% | 1,528,465 | $2.47 | $2.41 $2.54 |
| Sep 23, 2026 | $2.75 | $2.75 | $2.44 | $2.57 | $-0.19 | -6.88% | 2,635,321 | $2.55 | $2.44 $2.75 |
| Sep 22, 2026 | $2.76 | $2.85 | $2.71 | $2.76 | +$0.05 | +1.85% | 3,743,696 | $2.79 | $2.71 $2.85 |
| Sep 21, 2026 | $2.73 | $2.76 | $2.65 | $2.71 | +$0.02 | +0.74% | 1,183,520 | $2.70 | $2.65 $2.76 |
| Sep 18, 2026 | $2.68 | $2.73 | $2.63 | $2.69 | $-0.01 | -0.37% | 5,899,316 | $2.69 | $2.63 $2.73 |
| Sep 17, 2026 | $2.73 | $2.77 | $2.66 | $2.70 | +$0.02 | +0.75% | 1,985,829 | $2.71 | $2.66 $2.77 |
| Sep 16, 2026 | $2.72 | $2.77 | $2.65 | $2.68 | $-0.03 | -1.11% | 1,428,324 | $2.71 | $2.65 $2.77 |
| Sep 15, 2026 | $2.73 | $2.75 | $2.63 | $2.71 | $-0.03 | -1.09% | 988,533 | $2.68 | $2.63 $2.75 |
| Sep 14, 2026 | $2.76 | $2.80 | $2.69 | $2.74 | +$0.05 | +1.86% | 1,198,954 | $2.75 | $2.69 $2.80 |
| Sep 11, 2026 | $2.73 | $2.73 | $2.64 | $2.69 | +$0.06 | +2.28% | 1,147,533 | $2.68 | $2.64 $2.73 |
| Sep 10, 2026 | $2.68 | $2.70 | $2.61 | $2.63 | $-0.07 | -2.59% | 1,404,143 | $2.65 | $2.61 $2.70 |
| Sep 9, 2026 | $2.74 | $2.78 | $2.69 | $2.70 | $-0.05 | -1.82% | 1,263,817 | $2.72 | $2.69 $2.78 |
| Sep 8, 2026 | $2.75 | $2.81 | $2.73 | $2.75 | $-0.05 | -1.79% | 1,150,610 | $2.76 | $2.73 $2.81 |
| Sep 4, 2026 | $2.74 | $2.83 | $2.71 | $2.80 | +$0.02 | +0.72% | 1,066,038 | $2.80 | $2.71 $2.83 |
| Sep 3, 2026 | $2.80 | $2.83 | $2.73 | $2.78 | +$0.07 | +2.58% | 1,361,893 | $2.77 | $2.73 $2.83 |
| Sep 2, 2026 | $2.78 | $2.87 | $2.68 | $2.71 | $-0.05 | -1.81% | 1,554,798 | $2.73 | $2.68 $2.87 |
| Sep 1, 2026 | $2.65 | $2.78 | $2.64 | $2.76 | +$0.09 | +3.37% | 1,294,889 | $2.74 | $2.64 $2.78 |
| Aug 31, 2026 | $2.78 | $2.81 | $2.65 | $2.67 | $-0.13 | -4.64% | 1,392,943 | $2.68 | $2.65 $2.81 |
| Aug 28, 2026 | $2.87 | $2.93 | $2.76 | $2.80 | $-0.13 | -4.44% | 1,673,901 | $2.83 | $2.76 $2.93 |
| Aug 27, 2026 | $2.85 | $2.95 | $2.83 | $2.93 | +$0.05 | +1.74% | 1,723,280 | $2.88 | $2.83 $2.95 |
| Aug 26, 2026 | $2.91 | $2.93 | $2.84 | $2.88 | $-0.03 | -1.03% | 1,143,484 | $2.88 | $2.84 $2.93 |