NASDAQ:OVID | Historical Stock Price | Ovid Therapeutics Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2017-05-05 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.24$0.56$1.28$2.96$6.82$15.702017-05-052026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$4.15$4.151,265,900——
2019-12-30$4.36$4.36694,800——
2019-12-27$4.61$4.611,062,500——
2019-12-26$4.92$4.921,201,200——
2019-12-24$5.06$5.061,039,600——
2019-12-23$4.79$4.794,306,000——
2019-12-20$4.52$4.52751,300——
2019-12-19$4.37$4.37763,100——
2019-12-18$4.42$4.42878,600——
2019-12-17$4.45$4.451,679,800——
2019-12-16$4.15$4.15644,200——
2019-12-13$4.03$4.03573,900——
2019-12-12$4.10$4.10573,500——
2019-12-11$4.15$4.15583,700——
2019-12-10$4.32$4.32917,000——
2019-12-09$4.03$4.03362,900——
2019-12-06$4.01$4.01387,200——
2019-12-05$3.99$3.99772,500——
2019-12-04$4.02$4.02546,700——
2019-12-03$4.01$4.01782,100——
2019-12-02$4.23$4.231,552,600——
2019-11-29$4.26$4.261,209,300——
2019-11-27$3.72$3.721,378,100——
2019-11-26$3.12$3.12455,700——
2019-11-25$3.05$3.05390,000——
2019-11-22$2.80$2.80436,400——
2019-11-21$2.68$2.68241,600——
2019-11-20$2.71$2.71444,800——
2019-11-19$2.89$2.89722,800——
2019-11-18$2.76$2.76313,200——
2019-11-15$2.59$2.59334,100——
2019-11-14$2.54$2.54420,600——
2019-11-13$2.43$2.43297,800——
2019-11-12$2.47$2.47410,500——
2019-11-11$2.56$2.56424,600——
2019-11-08$2.55$2.554,374,500——
2019-11-07$2.60$2.60220,300——
2019-11-06$2.61$2.61210,600——
2019-11-05$2.72$2.72477,900——
2019-11-04$2.83$2.83709,200——
2019-11-01$2.46$2.46595,200——
2019-10-31$2.31$2.31684,400——
2019-10-30$2.25$2.25183,400——
2019-10-29$2.23$2.23291,700——
2019-10-28$2.24$2.24348,700——
2019-10-25$2.10$2.10498,600——
2019-10-24$2.08$2.08254,200——
2019-10-23$2.18$2.18242,500——
2019-10-22$2.23$2.23255,200——
2019-10-21$2.15$2.15300,300——
2019-10-18$2.31$2.31161,900——
2019-10-17$2.39$2.39171,400——
2019-10-16$2.37$2.37217,700——
2019-10-15$2.39$2.39348,500——
2019-10-14$2.40$2.40455,100——
2019-10-11$2.29$2.29411,600——
2019-10-10$2.13$2.13265,900——
2019-10-09$2.19$2.19595,300——
2019-10-08$2.44$2.44539,400——
2019-10-07$2.40$2.40477,700——
2019-10-04$2.40$2.404,449,400——
2019-10-03$3.27$3.27316,400——
2019-10-02$3.13$3.13311,200——
2019-10-01$3.17$3.17153,500——
2019-09-30$3.24$3.24246,800——
2019-09-27$3.09$3.09778,400——
2019-09-26$3.37$3.372,511,500——
2019-09-25$3.51$3.513,061,200——
2019-09-24$3.10$3.108,245,200——
2019-09-23$2.47$2.47199,400——
2019-09-20$2.24$2.24351,300——
2019-09-19$2.25$2.2593,700——
2019-09-18$2.26$2.26118,300——
2019-09-17$2.36$2.3697,900——
2019-09-16$2.49$2.4978,900——
2019-09-13$2.38$2.38116,700——
2019-09-12$2.47$2.47172,800——
2019-09-11$2.53$2.53498,600——
2019-09-10$2.38$2.38357,300——
2019-09-09$2.14$2.14117,100——
2019-09-06$2.17$2.17266,200——
2019-09-05$1.91$1.91266,400——
2019-09-04$1.99$1.991,053,200——
2019-09-03$1.76$1.7664,300——
2019-08-30$1.77$1.77120,100——
2019-08-29$1.80$1.80105,200——
2019-08-28$1.79$1.79191,200——
2019-08-27$1.88$1.8846,100——
2019-08-26$1.95$1.95598,100——
2019-08-23$1.92$1.9258,800——
2019-08-22$2.04$2.04163,400——
2019-08-21$2.16$2.1616,900——
2019-08-20$2.15$2.1549,400——
2019-08-19$2.12$2.12101,200——
2019-08-16$1.93$1.93100,700——
2019-08-15$1.86$1.86222,200——
2019-08-14$1.87$1.8763,400——
2019-08-13$1.98$1.9880,800——
2019-08-12$1.84$1.8443,300——
2019-08-09$1.88$1.8875,200——
2019-08-08$1.90$1.90122,900——
2019-08-07$1.91$1.9152,200——
2019-08-06$1.94$1.94104,300——
2019-08-05$1.91$1.91216,300——
2019-08-02$2.00$2.00133,500——
2019-08-01$2.06$2.06100,100——
2019-07-31$2.04$2.04176,700——
2019-07-30$2.10$2.10101,800——
2019-07-29$2.09$2.09118,800——
2019-07-26$2.12$2.1296,900——
2019-07-25$2.11$2.11206,900——
2019-07-24$2.20$2.20190,200——
2019-07-23$2.17$2.17157,900——
2019-07-22$2.20$2.20194,600——
2019-07-19$2.35$2.35108,200——
2019-07-18$2.44$2.44259,100——
2019-07-17$2.24$2.24267,700——
2019-07-16$2.37$2.37216,400——
2019-07-15$2.57$2.57158,900——
2019-07-12$2.56$2.56264,900——
2019-07-11$2.77$2.77496,100——
2019-07-10$2.80$2.80391,200——
2019-07-09$2.71$2.71166,500——
2019-07-08$2.71$2.71418,300——
2019-07-05$2.71$2.71545,200——
2019-07-03$2.59$2.59589,900——
2019-07-02$2.52$2.524,253,000——
2019-07-01$2.31$2.311,277,400——
2019-06-28$1.85$1.851,484,100——
2019-06-27$1.84$1.84252,300——
2019-06-26$1.78$1.78171,200——
2019-06-25$1.82$1.8298,500——
2019-06-24$1.76$1.76153,300——
2019-06-21$1.81$1.81164,300——
2019-06-20$1.88$1.88270,900——
2019-06-19$1.78$1.78294,600——
2019-06-18$1.93$1.93452,000——
2019-06-17$1.69$1.69138,200——
2019-06-14$1.77$1.77132,800——
2019-06-13$1.74$1.74167,900——
2019-06-12$1.64$1.64163,900——
2019-06-11$1.64$1.6456,600——
2019-06-10$1.65$1.65142,700——
2019-06-07$1.60$1.60164,100——
2019-06-06$1.61$1.61121,200——
2019-06-05$1.60$1.60103,000——
2019-06-04$1.68$1.68124,200——
2019-06-03$1.68$1.68250,000——
2019-05-31$1.60$1.60155,100——
2019-05-30$1.59$1.59132,800——
2019-05-29$1.69$1.69244,700——
2019-05-28$1.61$1.61169,500——
2019-05-24$1.70$1.70198,700——
2019-05-23$1.65$1.65201,300——
2019-05-22$1.64$1.64239,200——
2019-05-21$1.72$1.72144,600——
2019-05-20$1.73$1.73123,800——
2019-05-17$1.75$1.75227,000——
2019-05-16$1.75$1.75392,700——
2019-05-15$1.74$1.74272,600——
2019-05-14$1.66$1.66550,500——
2019-05-13$1.66$1.66329,900——
2019-05-10$1.71$1.71517,600——
2019-05-09$1.71$1.71810,100——
2019-05-08$1.84$1.84717,400——
2019-05-07$1.89$1.892,106,500——
2019-05-06$2.14$2.148,717,800——
2019-05-03$1.83$1.83450,700——
2019-05-02$1.79$1.79521,300——
2019-05-01$1.85$1.851,417,800——
2019-04-30$2.04$2.041,067,400——
2019-04-29$2.05$2.051,115,300——
2019-04-26$1.93$1.93213,500——
2019-04-25$1.95$1.95216,600——
2019-04-24$1.95$1.95416,700——
2019-04-23$1.96$1.961,675,700——
2019-04-22$1.80$1.80664,400——
2019-04-18$1.77$1.77401,800——
2019-04-17$1.79$1.791,267,800——
2019-04-16$1.83$1.83278,500——
2019-04-15$1.83$1.83667,700——
2019-04-12$1.83$1.83494,000——
2019-04-11$1.84$1.841,082,700——
2019-04-10$1.85$1.85243,800——
2019-04-09$1.87$1.87736,500——
2019-04-08$1.88$1.88276,900——
2019-04-05$1.86$1.86202,500——
2019-04-04$1.86$1.86545,200——
2019-04-03$1.92$1.92437,900——
2019-04-02$1.94$1.942,686,000——
2019-04-01$1.76$1.76104,200——
2019-03-29$1.77$1.7773,300——
2019-03-28$1.80$1.8060,600——
2019-03-27$1.82$1.82186,300——
2019-03-26$1.78$1.78129,900——
2019-03-25$1.87$1.8785,400——
2019-03-22$1.89$1.89134,300——
2019-03-21$1.95$1.95101,900——
2019-03-20$1.90$1.90144,100——
2019-03-19$1.97$1.9752,100——
2019-03-18$1.95$1.95368,900——
2019-03-15$1.91$1.91321,500——
2019-03-14$1.92$1.92184,600——
2019-03-13$1.98$1.98180,500——
2019-03-12$2.00$2.00276,200——
2019-03-11$1.94$1.9489,000——
2019-03-08$1.94$1.94130,500——
2019-03-07$1.99$1.9973,100——
2019-03-06$1.98$1.98208,600——
2019-03-05$2.03$2.03238,300——
2019-03-04$2.06$2.06202,700——
2019-03-01$2.03$2.03779,300——
2019-02-28$2.06$2.06195,100——
2019-02-27$2.06$2.06186,000——
2019-02-26$2.05$2.05533,500——
2019-02-25$1.93$1.93437,900——
2019-02-22$1.89$1.89723,500——
2019-02-21$1.81$1.81757,100——
2019-02-20$1.85$1.853,109,400——
2019-02-19$2.57$2.5777,600——
2019-02-15$2.50$2.5087,100——
2019-02-14$2.30$2.3050,700——
2019-02-13$2.47$2.4746,400——
2019-02-12$2.62$2.6227,800——
2019-02-11$2.56$2.5623,200——
2019-02-08$2.59$2.5919,800——
2019-02-07$2.63$2.6362,300——
2019-02-06$2.63$2.6337,300——
2019-02-05$2.56$2.56224,600——
2019-02-04$2.89$2.8999,200——
2019-02-01$3.04$3.0449,300——
2019-01-31$2.83$2.83509,700——
2019-01-30$3.19$3.1934,300——
2019-01-29$3.21$3.2159,500——
2019-01-28$3.20$3.2043,300——
2019-01-25$3.27$3.279,300——
2019-01-24$3.26$3.2627,500——
2019-01-23$3.31$3.3143,200——
2019-01-22$3.49$3.4949,000——
2019-01-18$3.56$3.5687,900——
2019-01-17$3.45$3.4452,300——
2019-01-16$3.42$3.4221,000——
2019-01-15$3.34$3.3443,300——
2019-01-14$3.25$3.2544,200——
2019-01-11$3.45$3.4565,500——
2019-01-10$3.19$3.1912,600——
2019-01-09$3.10$3.1022,100——
2019-01-08$3.20$3.2033,500——
2019-01-07$3.03$3.036,400——
2019-01-04$2.96$2.9632,600——
2019-01-03$2.65$2.6516,300——
2019-01-02$2.70$2.7043,200——