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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$3.21$3.21219,200——
2021-12-30$3.17$3.17227,100——
2021-12-29$3.15$3.15218,000——
2021-12-28$3.23$3.23154,500——
2021-12-27$3.31$3.31142,500——
2021-12-23$3.39$3.39149,600——
2021-12-22$3.28$3.28160,400——
2021-12-21$3.26$3.26116,700——
2021-12-20$3.28$3.28314,900——
2021-12-17$3.25$3.25241,900——
2021-12-16$3.13$3.13199,600——
2021-12-15$3.21$3.21421,200——
2021-12-14$3.27$3.27421,900——
2021-12-13$3.22$3.22202,300——
2021-12-10$3.26$3.26209,600——
2021-12-09$3.27$3.27164,200——
2021-12-08$3.37$3.37626,300——
2021-12-07$3.40$3.40337,800——
2021-12-06$3.23$3.23246,400——
2021-12-03$3.21$3.21422,000——
2021-12-02$3.24$3.24166,900——
2021-12-01$3.24$3.24153,000——
2021-11-30$3.35$3.35127,200——
2021-11-29$3.30$3.30172,500——
2021-11-26$3.26$3.26160,600——
2021-11-24$3.32$3.32149,700——
2021-11-23$3.32$3.32201,200——
2021-11-22$3.42$3.42232,900——
2021-11-19$3.44$3.44182,300——
2021-11-18$3.37$3.37278,400——
2021-11-17$3.53$3.53138,500——
2021-11-16$3.56$3.56142,000——
2021-11-15$3.64$3.64172,000——
2021-11-12$3.56$3.56150,600——
2021-11-11$3.51$3.51115,800——
2021-11-10$3.50$3.50531,300——
2021-11-09$3.61$3.61108,700——
2021-11-08$3.62$3.62159,600——
2021-11-05$3.59$3.59203,200——
2021-11-04$3.67$3.67148,100——
2021-11-03$3.65$3.65207,100——
2021-11-02$3.51$3.51129,300——
2021-11-01$3.45$3.45292,100——
2021-10-29$3.40$3.40167,100——
2021-10-28$3.40$3.40209,100——
2021-10-27$3.45$3.45103,500——
2021-10-26$3.50$3.50336,700——
2021-10-25$3.54$3.54102,800——
2021-10-22$3.59$3.59157,600——
2021-10-21$3.62$3.6273,600——
2021-10-20$3.62$3.62160,400——
2021-10-19$3.62$3.6298,500——
2021-10-18$3.55$3.55140,100——
2021-10-15$3.60$3.60107,200——
2021-10-14$3.64$3.64150,200——
2021-10-13$3.64$3.64130,700——
2021-10-12$3.73$3.73245,100——
2021-10-11$3.66$3.66209,400——
2021-10-08$3.61$3.61247,100——
2021-10-07$3.59$3.59407,900——
2021-10-06$3.44$3.44247,600——
2021-10-05$3.36$3.36782,900——
2021-10-04$3.43$3.43254,700——
2021-10-01$3.53$3.53920,800——
2021-09-30$3.36$3.36366,400——
2021-09-29$3.31$3.31146,500——
2021-09-28$3.41$3.41249,800——
2021-09-27$3.40$3.40249,200——
2021-09-24$3.45$3.45157,400——
2021-09-23$3.45$3.45180,100——
2021-09-22$3.40$3.40100,800——
2021-09-21$3.38$3.38118,000——
2021-09-20$3.34$3.34194,700——
2021-09-17$3.37$3.37527,900——
2021-09-16$3.45$3.4589,700——
2021-09-15$3.46$3.46133,600——
2021-09-14$3.40$3.40197,800——
2021-09-13$3.48$3.48186,600——
2021-09-10$3.45$3.45114,800——
2021-09-09$3.51$3.51117,700——
2021-09-08$3.51$3.51181,900——
2021-09-07$3.50$3.50186,600——
2021-09-03$3.51$3.51164,700——
2021-09-02$3.58$3.58184,600——
2021-09-01$3.56$3.56223,300——
2021-08-31$3.53$3.53329,600——
2021-08-30$3.51$3.51310,300——
2021-08-27$3.52$3.521,269,000——
2021-08-26$3.46$3.46768,400——
2021-08-25$3.62$3.62229,000——
2021-08-24$3.65$3.65306,600——
2021-08-23$3.70$3.70389,300——
2021-08-20$3.51$3.51398,000——
2021-08-19$3.48$3.48288,100——
2021-08-18$3.62$3.62216,700——
2021-08-17$3.66$3.66621,800——
2021-08-16$3.74$3.74363,400——
2021-08-13$4.04$4.04522,200——
2021-08-12$3.91$3.91190,300——
2021-08-11$3.84$3.84275,300——
2021-08-10$3.78$3.78316,000——
2021-08-09$3.74$3.74236,100——
2021-08-06$3.73$3.73187,100——
2021-08-05$3.74$3.74187,800——
2021-08-04$3.67$3.67241,800——
2021-08-03$3.70$3.70374,200——
2021-08-02$3.73$3.73218,100——
2021-07-30$3.73$3.73280,800——
2021-07-29$3.76$3.76244,300——
2021-07-28$3.80$3.80217,300——
2021-07-27$3.73$3.73228,000——
2021-07-26$3.71$3.71179,000——
2021-07-23$3.74$3.74236,500——
2021-07-22$3.82$3.82170,100——
2021-07-21$3.90$3.90348,900——
2021-07-20$3.84$3.84365,400——
2021-07-19$3.68$3.68459,100——
2021-07-16$3.70$3.70472,900——
2021-07-15$3.69$3.69242,800——
2021-07-14$3.66$3.66397,100——
2021-07-13$3.83$3.83280,000——
2021-07-12$3.91$3.91286,800——
2021-07-09$3.94$3.94305,300——
2021-07-08$3.89$3.89429,900——
2021-07-07$3.85$3.85350,900——
2021-07-06$4.03$4.03638,400——
2021-07-02$4.04$4.04959,000——
2021-07-01$3.95$3.951,521,900——
2021-06-30$3.91$3.91545,600——
2021-06-29$3.90$3.90590,600——
2021-06-28$4.16$4.16570,000——
2021-06-25$4.34$4.346,930,300——
2021-06-24$4.29$4.29458,300——
2021-06-23$4.23$4.23463,900——
2021-06-22$4.26$4.26549,200——
2021-06-21$4.27$4.27659,900——
2021-06-18$4.37$4.37849,800——
2021-06-17$4.46$4.46611,800——
2021-06-16$4.43$4.43920,500——
2021-06-15$4.41$4.41845,300——
2021-06-14$4.45$4.45945,100——
2021-06-11$4.49$4.49542,500——
2021-06-10$4.46$4.46560,900——
2021-06-09$4.44$4.44661,700——
2021-06-08$4.44$4.44812,500——
2021-06-07$4.45$4.45969,400——
2021-06-04$4.38$4.38581,200——
2021-06-03$4.35$4.35504,400——
2021-06-02$4.42$4.421,043,200——
2021-06-01$4.28$4.282,468,300——
2021-05-28$4.15$4.15605,700——
2021-05-27$4.23$4.23636,400——
2021-05-26$4.07$4.07707,800——
2021-05-25$3.90$3.90619,500——
2021-05-24$3.87$3.87471,900——
2021-05-21$3.94$3.94800,900——
2021-05-20$3.85$3.85676,600——
2021-05-19$3.82$3.821,150,000——
2021-05-18$3.75$3.75936,100——
2021-05-17$3.67$3.67737,900——
2021-05-14$3.58$3.581,137,200——
2021-05-13$3.30$3.30878,900——
2021-05-12$3.50$3.50729,100——
2021-05-11$3.47$3.47495,600——
2021-05-10$3.37$3.37495,700——
2021-05-07$3.48$3.48335,700——
2021-05-06$3.46$3.46717,800——
2021-05-05$3.52$3.52622,700——
2021-05-04$3.64$3.64709,000——
2021-05-03$3.73$3.73606,100——
2021-04-30$3.67$3.67864,400——
2021-04-29$3.87$3.87484,300——
2021-04-28$3.93$3.93486,000——
2021-04-27$3.84$3.84545,200——
2021-04-26$3.89$3.89714,700——
2021-04-23$3.67$3.67656,800——
2021-04-22$3.66$3.661,109,500——
2021-04-21$3.59$3.59999,000——
2021-04-20$3.60$3.602,042,900——
2021-04-19$3.70$3.70952,800——
2021-04-16$3.78$3.78790,400——
2021-04-15$3.82$3.82716,500——
2021-04-14$3.85$3.85637,500——
2021-04-13$3.66$3.66758,800——
2021-04-12$3.61$3.61873,300——
2021-04-09$3.69$3.69729,400——
2021-04-08$3.69$3.69840,800——
2021-04-07$3.74$3.74470,100——
2021-04-06$3.83$3.831,056,400——
2021-04-05$3.99$3.99818,000——
2021-04-01$4.07$4.07981,400——
2021-03-31$4.02$4.02862,600——
2021-03-30$3.85$3.85929,500——
2021-03-29$3.79$3.791,013,900——
2021-03-26$3.97$3.97898,300——
2021-03-25$4.08$4.08899,100——
2021-03-24$3.86$3.861,295,800——
2021-03-23$3.97$3.971,871,900——
2021-03-22$4.28$4.28971,300——
2021-03-19$4.47$4.471,761,700——
2021-03-18$4.22$4.222,035,600——
2021-03-17$4.34$4.342,094,400——
2021-03-16$4.28$4.282,744,600——
2021-03-15$4.12$4.121,349,000——
2021-03-12$4.10$4.101,084,600——
2021-03-11$4.20$4.201,576,600——
2021-03-10$4.10$4.102,745,400——
2021-03-09$4.07$4.073,975,400——
2021-03-08$4.01$4.012,389,700——
2021-03-05$3.97$3.976,982,200——
2021-03-04$4.02$4.0212,047,100——
2021-03-03$4.04$4.04124,144,800——
2021-03-02$2.96$2.96866,500——
2021-03-01$3.03$3.03650,100——
2021-02-26$2.95$2.951,183,900——
2021-02-25$2.95$2.951,736,500——
2021-02-24$3.05$3.051,193,700——
2021-02-23$3.11$3.112,482,100——
2021-02-22$2.99$2.993,203,100——
2021-02-19$3.47$3.471,292,600——
2021-02-18$3.43$3.432,119,900——
2021-02-17$3.72$3.723,259,600——
2021-02-16$3.75$3.755,395,000——
2021-02-12$3.42$3.421,782,000——
2021-02-11$3.34$3.341,750,800——
2021-02-10$3.50$3.502,120,900——
2021-02-09$3.50$3.502,187,100——
2021-02-08$3.60$3.603,245,700——
2021-02-05$3.19$3.191,182,400——
2021-02-04$3.18$3.182,720,500——
2021-02-03$3.29$3.294,997,600——
2021-02-02$2.92$2.923,656,700——
2021-02-01$2.80$2.801,343,100——
2021-01-29$2.81$2.813,375,900——
2021-01-28$2.61$2.611,640,400——
2021-01-27$2.68$2.683,069,200——
2021-01-26$2.80$2.805,192,300——
2021-01-25$2.75$2.752,389,900——
2021-01-22$2.71$2.712,510,000——
2021-01-21$2.58$2.581,480,200——
2021-01-20$2.56$2.562,045,300——
2021-01-19$2.50$2.502,018,600——
2021-01-15$2.47$2.471,477,700——
2021-01-14$2.57$2.571,533,600——
2021-01-13$2.47$2.47913,000——
2021-01-12$2.46$2.46746,600——
2021-01-11$2.45$2.451,081,800——
2021-01-08$2.42$2.421,093,500——
2021-01-07$2.50$2.501,162,900——
2021-01-06$2.42$2.421,614,200——
2021-01-05$2.49$2.491,131,400——
2021-01-04$2.43$2.431,258,000——