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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$2.31$2.311,028,500——
2020-12-30$2.38$2.381,556,500——
2020-12-29$2.28$2.282,744,500——
2020-12-28$2.42$2.423,012,500——
2020-12-24$2.61$2.61595,200——
2020-12-23$2.69$2.691,209,600——
2020-12-22$2.62$2.621,443,300——
2020-12-21$2.62$2.622,217,900——
2020-12-18$2.65$2.653,005,800——
2020-12-17$2.82$2.822,012,900——
2020-12-16$2.75$2.753,122,400——
2020-12-15$2.58$2.581,983,100——
2020-12-14$2.64$2.642,109,800——
2020-12-11$2.56$2.561,705,900——
2020-12-10$2.62$2.622,517,100——
2020-12-09$2.49$2.493,280,700——
2020-12-08$2.56$2.563,195,700——
2020-12-07$2.58$2.583,618,600——
2020-12-04$2.68$2.684,293,200——
2020-12-03$2.69$2.698,959,900——
2020-12-02$2.94$2.9412,524,000——
2020-12-01$6.65$6.652,101,100——
2020-11-30$6.84$6.84953,300——
2020-11-27$6.29$6.29502,200——
2020-11-25$5.99$5.99414,500——
2020-11-24$6.12$6.12590,800——
2020-11-23$6.12$6.12521,200——
2020-11-20$6.14$6.14383,500——
2020-11-19$6.11$6.11409,900——
2020-11-18$6.01$6.01498,700——
2020-11-17$6.05$6.05558,200——
2020-11-16$6.00$6.00701,700——
2020-11-13$6.04$6.041,626,700——
2020-11-12$5.42$5.42594,800——
2020-11-11$5.08$5.08725,900——
2020-11-10$5.15$5.15455,300——
2020-11-09$5.11$5.11616,800——
2020-11-06$4.98$4.98668,900——
2020-11-05$5.31$5.31742,000——
2020-11-04$5.37$5.37895,600——
2020-11-03$5.15$5.15623,100——
2020-11-02$4.94$4.94543,400——
2020-10-30$5.11$5.11372,400——
2020-10-29$5.25$5.25330,400——
2020-10-28$5.16$5.16562,300——
2020-10-27$5.61$5.61453,300——
2020-10-26$5.31$5.31789,300——
2020-10-23$5.34$5.34473,300——
2020-10-22$5.37$5.37336,500——
2020-10-21$5.23$5.23338,100——
2020-10-20$5.36$5.36354,400——
2020-10-19$5.50$5.50324,900——
2020-10-16$5.52$5.52714,300——
2020-10-15$5.69$5.69301,600——
2020-10-14$5.69$5.69467,500——
2020-10-13$5.75$5.75568,200——
2020-10-12$5.54$5.54785,800——
2020-10-09$5.65$5.65576,200——
2020-10-08$5.83$5.83583,800——
2020-10-07$6.17$6.17663,400——
2020-10-06$5.99$5.99341,000——
2020-10-05$6.07$6.07561,700——
2020-10-02$5.76$5.76595,300——
2020-10-01$6.05$6.051,060,000——
2020-09-30$5.74$5.741,623,600——
2020-09-29$5.98$5.98324,700——
2020-09-28$5.89$5.89423,800——
2020-09-25$5.83$5.83426,800——
2020-09-24$5.60$5.60672,400——
2020-09-23$5.80$5.80583,800——
2020-09-22$6.15$6.15465,100——
2020-09-21$6.16$6.16615,200——
2020-09-18$6.69$6.69700,400——
2020-09-17$6.69$6.69440,200——
2020-09-16$6.62$6.62583,400——
2020-09-15$6.41$6.41885,700——
2020-09-14$6.24$6.24895,400——
2020-09-11$5.71$5.71564,400——
2020-09-10$5.67$5.67460,500——
2020-09-09$5.72$5.72476,900——
2020-09-08$5.50$5.50565,800——
2020-09-04$5.48$5.48984,400——
2020-09-03$5.45$5.45615,000——
2020-09-02$5.69$5.69952,900——
2020-09-01$5.39$5.391,172,700——
2020-08-31$5.74$5.741,230,800——
2020-08-28$5.84$5.842,179,200——
2020-08-27$5.69$5.692,267,400——
2020-08-26$6.06$6.065,181,500——
2020-08-25$6.34$6.3413,667,500——
2020-08-24$6.37$6.371,431,900——
2020-08-21$7.66$7.66680,700——
2020-08-20$7.91$7.91577,400——
2020-08-19$8.24$8.24562,400——
2020-08-18$8.10$8.10686,100——
2020-08-17$8.00$8.00846,900——
2020-08-14$7.50$7.50581,800——
2020-08-13$7.57$7.57613,400——
2020-08-12$7.65$7.651,192,900——
2020-08-11$7.02$7.02507,200——
2020-08-10$7.14$7.14896,600——
2020-08-07$7.19$7.19574,400——
2020-08-06$6.93$6.93423,500——
2020-08-05$7.08$7.08504,500——
2020-08-04$6.85$6.85386,100——
2020-08-03$6.77$6.77514,000——
2020-07-31$6.45$6.45507,400——
2020-07-30$6.60$6.60690,000——
2020-07-29$6.32$6.32851,000——
2020-07-28$6.42$6.42438,800——
2020-07-27$6.81$6.81410,400——
2020-07-24$6.62$6.62629,000——
2020-07-23$6.88$6.88702,100——
2020-07-22$7.07$7.07625,600——
2020-07-21$7.20$7.20711,600——
2020-07-20$7.38$7.38477,800——
2020-07-17$7.27$7.27644,300——
2020-07-16$7.21$7.21576,200——
2020-07-15$7.35$7.35782,000——
2020-07-14$7.39$7.391,017,800——
2020-07-13$7.00$7.002,008,700——
2020-07-10$7.47$7.47594,100——
2020-07-09$7.81$7.81730,300——
2020-07-08$7.83$7.83847,200——
2020-07-07$7.46$7.46938,500——
2020-07-06$7.15$7.15653,000——
2020-07-02$7.19$7.19814,400——
2020-07-01$7.31$7.311,281,600——
2020-06-30$7.37$7.372,418,500——
2020-06-29$7.68$7.681,104,400——
2020-06-26$7.71$7.716,583,200——
2020-06-25$7.89$7.892,504,000——
2020-06-24$7.91$7.912,643,800——
2020-06-23$7.04$7.041,522,000——
2020-06-22$7.27$7.272,855,600——
2020-06-19$7.40$7.408,845,400——
2020-06-18$7.37$7.3713,272,900——
2020-06-17$5.43$5.43518,100——
2020-06-16$5.48$5.48971,300——
2020-06-15$5.67$5.67960,500——
2020-06-12$5.25$5.25824,400——
2020-06-11$4.83$4.831,281,700——
2020-06-10$5.48$5.48568,700——
2020-06-09$5.36$5.36579,800——
2020-06-08$5.44$5.44751,700——
2020-06-05$5.29$5.291,376,800——
2020-06-04$5.44$5.44987,400——
2020-06-03$5.31$5.311,050,300——
2020-06-02$5.53$5.531,219,400——
2020-06-01$5.34$5.341,072,600——
2020-05-29$5.35$5.35831,400——
2020-05-28$5.26$5.261,295,900——
2020-05-27$5.73$5.733,709,900——
2020-05-26$6.69$6.694,543,400——
2020-05-22$5.85$5.852,481,200——
2020-05-21$5.09$5.092,586,800——
2020-05-20$4.75$4.75689,500——
2020-05-19$4.44$4.44789,900——
2020-05-18$4.17$4.17555,900——
2020-05-15$4.11$4.11517,000——
2020-05-14$4.11$4.11443,300——
2020-05-13$4.18$4.18871,800——
2020-05-12$4.07$4.07976,500——
2020-05-11$3.94$3.941,365,300——
2020-05-08$3.67$3.67785,900——
2020-05-07$3.52$3.521,703,300——
2020-05-06$3.68$3.68329,100——
2020-05-05$3.66$3.66414,300——
2020-05-04$3.51$3.51621,700——
2020-05-01$3.32$3.32476,000——
2020-04-30$3.64$3.64617,200——
2020-04-29$3.82$3.82525,100——
2020-04-28$3.67$3.67394,200——
2020-04-27$3.61$3.611,269,900——
2020-04-24$3.41$3.41212,600——
2020-04-23$3.36$3.36231,000——
2020-04-22$3.40$3.40225,500——
2020-04-21$3.18$3.18448,600——
2020-04-20$3.46$3.46436,200——
2020-04-17$3.40$3.40323,800——
2020-04-16$3.47$3.47288,900——
2020-04-15$3.39$3.39459,600——
2020-04-14$3.48$3.48879,200——
2020-04-13$3.15$3.15577,100——
2020-04-09$2.84$2.84458,900——
2020-04-08$2.83$2.83270,400——
2020-04-07$2.79$2.79238,900——
2020-04-06$2.86$2.86293,900——
2020-04-03$2.77$2.77212,300——
2020-04-02$2.88$2.88196,500——
2020-04-01$2.67$2.67246,800——
2020-03-31$2.98$2.98247,500——
2020-03-30$2.88$2.88598,500——
2020-03-27$2.89$2.89735,700——
2020-03-26$2.85$2.85558,000——
2020-03-25$2.61$2.61468,300——
2020-03-24$2.52$2.521,302,000——
2020-03-23$2.42$2.42456,700——
2020-03-20$2.29$2.29648,600——
2020-03-19$2.16$2.16661,700——
2020-03-18$2.03$2.03916,100——
2020-03-17$2.38$2.38872,900——
2020-03-16$2.11$2.11765,600——
2020-03-13$2.25$2.25720,100——
2020-03-12$2.25$2.251,160,400——
2020-03-11$2.68$2.681,058,300——
2020-03-10$3.08$3.08556,400——
2020-03-09$2.92$2.92459,000——
2020-03-06$3.16$3.16617,900——
2020-03-05$3.50$3.50498,000——
2020-03-04$3.53$3.53658,200——
2020-03-03$3.18$3.18516,200——
2020-03-02$3.33$3.33776,700——
2020-02-28$3.28$3.28601,900——
2020-02-27$3.12$3.12502,600——
2020-02-26$3.23$3.23604,400——
2020-02-25$3.26$3.261,248,200——
2020-02-24$3.46$3.46653,300——
2020-02-21$3.54$3.54351,300——
2020-02-20$3.65$3.65694,400——
2020-02-19$3.62$3.62815,300——
2020-02-18$3.79$3.79708,200——
2020-02-14$3.82$3.82723,700——
2020-02-13$4.13$4.13624,900——
2020-02-12$4.35$4.35841,900——
2020-02-11$3.97$3.97354,100——
2020-02-10$3.79$3.79305,400——
2020-02-07$3.83$3.83342,800——
2020-02-06$3.94$3.94447,000——
2020-02-05$3.99$3.99692,100——
2020-02-04$3.65$3.65414,600——
2020-02-03$3.64$3.64259,800——
2020-01-31$3.60$3.60752,300——
2020-01-30$3.43$3.43497,600——
2020-01-29$3.59$3.59388,100——
2020-01-28$3.38$3.38423,700——
2020-01-27$3.43$3.43380,800——
2020-01-24$3.55$3.55363,800——
2020-01-23$3.65$3.65248,500——
2020-01-22$3.86$3.86538,800——
2020-01-21$3.85$3.85577,300——
2020-01-17$3.96$3.96484,600——
2020-01-16$3.90$3.90668,200——
2020-01-15$3.63$3.63468,400——
2020-01-14$3.60$3.60540,800——
2020-01-13$3.49$3.49858,900——
2020-01-10$3.85$3.85480,300——
2020-01-09$4.05$4.05361,700——
2020-01-08$4.03$4.03368,700——
2020-01-07$4.12$4.12508,000——
2020-01-06$3.92$3.92874,300——
2020-01-03$3.88$3.88842,700——
2020-01-02$4.10$4.10770,400——