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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$3.22$3.22123,800——
2023-12-28$3.35$3.35101,600——
2023-12-27$3.40$3.40140,000——
2023-12-26$3.39$3.39175,500——
2023-12-22$3.43$3.43343,400——
2023-12-21$3.49$3.49200,800——
2023-12-20$3.54$3.54138,400——
2023-12-19$3.50$3.50177,700——
2023-12-18$3.37$3.3786,200——
2023-12-15$3.44$3.44859,800——
2023-12-14$3.40$3.40169,700——
2023-12-13$3.42$3.42146,100——
2023-12-12$3.40$3.40124,500——
2023-12-11$3.39$3.39155,300——
2023-12-08$3.35$3.3582,000——
2023-12-07$3.41$3.41115,300——
2023-12-06$3.25$3.25140,300——
2023-12-05$3.25$3.25111,600——
2023-12-04$3.20$3.20120,700——
2023-12-01$3.20$3.19106,200——
2023-11-30$2.98$2.98162,400——
2023-11-29$3.05$3.0588,100——
2023-11-28$3.03$3.03101,800——
2023-11-27$3.23$3.2363,800——
2023-11-24$3.33$3.3335,500——
2023-11-22$3.34$3.3493,800——
2023-11-21$3.28$3.2853,400——
2023-11-20$3.30$3.3083,500——
2023-11-17$3.27$3.27139,100——
2023-11-16$3.27$3.27110,000——
2023-11-15$3.36$3.36106,800——
2023-11-14$3.52$3.52126,100——
2023-11-13$3.30$3.30110,800——
2023-11-10$3.25$3.2599,600——
2023-11-09$3.17$3.17100,200——
2023-11-08$3.36$3.3691,100——
2023-11-07$3.35$3.35115,500——
2023-11-06$3.25$3.25132,000——
2023-11-03$3.57$3.57154,900——
2023-11-02$3.53$3.5374,000——
2023-11-01$3.59$3.5960,500——
2023-10-31$3.55$3.5573,100——
2023-10-30$3.51$3.51155,300——
2023-10-27$3.27$3.2763,800——
2023-10-26$3.43$3.43109,000——
2023-10-25$3.48$3.48133,600——
2023-10-24$3.61$3.6169,300——
2023-10-23$3.56$3.56105,200——
2023-10-20$3.47$3.47257,700——
2023-10-19$3.54$3.54313,200——
2023-10-18$3.45$3.45127,700——
2023-10-17$3.72$3.72110,300——
2023-10-16$3.78$3.78185,000——
2023-10-13$3.67$3.67160,300——
2023-10-12$3.60$3.60167,300——
2023-10-11$3.61$3.6171,200——
2023-10-10$3.74$3.7467,700——
2023-10-09$3.59$3.59132,000——
2023-10-06$3.68$3.6872,900——
2023-10-05$3.57$3.57138,000——
2023-10-04$3.61$3.6178,000——
2023-10-03$3.62$3.6262,700——
2023-10-02$3.56$3.5663,600——
2023-09-29$3.84$3.84415,200——
2023-09-28$3.77$3.7778,600——
2023-09-27$3.90$3.9049,600——
2023-09-26$3.79$3.7988,600——
2023-09-25$3.74$3.74104,200——
2023-09-22$3.64$3.64108,700——
2023-09-21$3.61$3.6180,500——
2023-09-20$3.95$3.9564,900——
2023-09-19$3.85$3.8566,400——
2023-09-18$3.79$3.7995,300——
2023-09-15$3.97$3.97727,400——
2023-09-14$3.84$3.8468,200——
2023-09-13$3.65$3.6583,800——
2023-09-12$3.65$3.6567,000——
2023-09-11$3.50$3.5057,100——
2023-09-08$3.61$3.61114,200——
2023-09-07$3.58$3.5892,100——
2023-09-06$3.46$3.4655,600——
2023-09-05$3.35$3.35153,400——
2023-09-01$3.54$3.5475,700——
2023-08-31$3.37$3.37118,900——
2023-08-30$3.56$3.5671,300——
2023-08-29$3.79$3.7986,300——
2023-08-28$3.91$3.9187,200——
2023-08-25$3.96$3.96111,200——
2023-08-24$3.81$3.81181,300——
2023-08-23$3.82$3.82371,500——
2023-08-22$3.79$3.79247,900——
2023-08-21$3.94$3.94511,000——
2023-08-18$3.88$3.88159,600——
2023-08-17$3.80$3.80373,600——
2023-08-16$3.78$3.78985,300——
2023-08-15$3.59$3.59117,000——
2023-08-14$3.51$3.51209,200——
2023-08-11$3.62$3.6285,900——
2023-08-10$3.52$3.5293,700——
2023-08-09$3.30$3.3069,400——
2023-08-08$3.23$3.23124,500——
2023-08-07$3.26$3.26146,100——
2023-08-04$3.50$3.50128,900——
2023-08-03$3.32$3.32138,200——
2023-08-02$3.31$3.31423,500——
2023-08-01$3.57$3.57116,900——
2023-07-31$3.59$3.5978,700——
2023-07-28$3.52$3.52147,300——
2023-07-27$3.48$3.48154,200——
2023-07-26$3.43$3.43104,600——
2023-07-25$3.50$3.5079,200——
2023-07-24$3.58$3.58101,500——
2023-07-21$3.56$3.56137,500——
2023-07-20$3.52$3.52248,500——
2023-07-19$3.46$3.46119,900——
2023-07-18$3.55$3.5591,000——
2023-07-17$3.52$3.52129,000——
2023-07-14$3.39$3.3995,400——
2023-07-13$3.41$3.4169,600——
2023-07-12$3.37$3.37129,900——
2023-07-11$3.40$3.40123,700——
2023-07-10$3.36$3.36489,200——
2023-07-07$3.40$3.40339,900——
2023-07-06$3.45$3.45263,700——
2023-07-05$3.41$3.41118,900——
2023-07-03$3.40$3.4051,800——
2023-06-30$3.28$3.28112,500——
2023-06-29$3.32$3.32233,400——
2023-06-28$3.35$3.35107,300——
2023-06-27$3.36$3.36210,300——
2023-06-26$3.41$3.41318,900——
2023-06-23$3.73$3.737,326,500——
2023-06-22$3.74$3.74307,800——
2023-06-21$3.78$3.78300,000——
2023-06-20$3.85$3.85261,700——
2023-06-16$3.69$3.69492,700——
2023-06-15$3.58$3.58158,500——
2023-06-14$3.83$3.83166,800——
2023-06-13$3.89$3.89206,800——
2023-06-12$3.69$3.69173,800——
2023-06-09$3.48$3.481,038,300——
2023-06-08$3.51$3.51401,500——
2023-06-07$3.44$3.44181,100——
2023-06-06$3.64$3.64112,300——
2023-06-05$3.84$3.84187,200——
2023-06-02$3.67$3.6780,800——
2023-06-01$3.70$3.70183,000——
2023-05-31$3.54$3.5448,500——
2023-05-30$3.48$3.4888,100——
2023-05-26$3.56$3.5650,400——
2023-05-25$3.39$3.3972,700——
2023-05-24$3.48$3.4853,200——
2023-05-23$3.45$3.4589,100——
2023-05-22$3.49$3.4988,000——
2023-05-19$3.45$3.4579,300——
2023-05-18$3.46$3.46112,300——
2023-05-17$3.47$3.47109,800——
2023-05-16$3.50$3.50303,700——
2023-05-15$3.49$3.49208,900——
2023-05-12$3.62$3.6279,700——
2023-05-11$3.53$3.53140,500——
2023-05-10$3.56$3.56103,900——
2023-05-09$3.55$3.55387,700——
2023-05-08$3.46$3.46110,700——
2023-05-05$3.63$3.63132,200——
2023-05-04$3.65$3.65204,600——
2023-05-03$3.61$3.61129,200——
2023-05-02$3.60$3.6089,600——
2023-05-01$3.63$3.63171,100——
2023-04-28$3.58$3.58135,800——
2023-04-27$3.61$3.61194,300——
2023-04-26$3.32$3.3297,900——
2023-04-25$3.07$3.0777,400——
2023-04-24$3.33$3.3379,600——
2023-04-21$3.22$3.22107,300——
2023-04-20$3.05$3.05110,200——
2023-04-19$3.02$3.0292,000——
2023-04-18$3.09$3.0982,900——
2023-04-17$3.13$3.13175,800——
2023-04-14$3.10$3.10149,600——
2023-04-13$3.09$3.09163,200——
2023-04-12$2.92$2.92117,100——
2023-04-11$2.74$2.74101,600——
2023-04-10$2.55$2.5553,300——
2023-04-06$2.53$2.5320,300——
2023-04-05$2.57$2.5737,800——
2023-04-04$2.54$2.5427,900——
2023-04-03$2.69$2.6968,100——
2023-03-31$2.58$2.5850,800——
2023-03-30$2.59$2.59142,200——
2023-03-29$2.70$2.7051,400——
2023-03-28$2.85$2.8586,500——
2023-03-27$2.80$2.80113,800——
2023-03-24$2.62$2.6295,700——
2023-03-23$2.48$2.4885,800——
2023-03-22$2.42$2.4289,600——
2023-03-21$2.36$2.3634,100——
2023-03-20$2.29$2.2941,300——
2023-03-17$2.26$2.2683,600——
2023-03-16$2.15$2.1532,800——
2023-03-15$2.09$2.0924,200——
2023-03-14$2.08$2.0866,000——
2023-03-13$2.01$2.0134,800——
2023-03-10$2.00$2.00146,600——
2023-03-09$2.15$2.1555,500——
2023-03-08$2.40$2.40154,200——
2023-03-07$2.45$2.4590,400——
2023-03-06$2.40$2.4096,600——
2023-03-03$2.38$2.38110,900——
2023-03-02$2.44$2.4489,800——
2023-03-01$2.50$2.5067,300——
2023-02-28$2.47$2.4760,800——
2023-02-27$2.50$2.5037,000——
2023-02-24$2.45$2.4556,400——
2023-02-23$2.50$2.5063,000——
2023-02-22$2.37$2.3748,300——
2023-02-21$2.34$2.3440,900——
2023-02-17$2.51$2.5147,900——
2023-02-16$2.53$2.5364,900——
2023-02-15$2.53$2.5331,700——
2023-02-14$2.54$2.5454,400——
2023-02-13$2.49$2.4937,400——
2023-02-10$2.48$2.4852,700——
2023-02-09$2.43$2.4331,100——
2023-02-08$2.40$2.40113,000——
2023-02-07$2.53$2.5365,400——
2023-02-06$2.39$2.39118,400——
2023-02-03$2.43$2.4344,200——
2023-02-02$2.45$2.45115,900——
2023-02-01$2.42$2.4275,400——
2023-01-31$2.50$2.5021,300——
2023-01-30$2.50$2.5070,900——
2023-01-27$2.53$2.5361,100——
2023-01-26$2.48$2.4850,700——
2023-01-25$2.40$2.4048,200——
2023-01-24$2.40$2.4025,200——
2023-01-23$2.41$2.4129,100——
2023-01-20$2.30$2.3054,000——
2023-01-19$2.29$2.2933,200——
2023-01-18$2.33$2.3346,500——
2023-01-17$2.36$2.36108,500——
2023-01-13$2.38$2.3899,600——
2023-01-12$2.28$2.2845,700——
2023-01-11$2.26$2.2691,800——
2023-01-10$2.09$2.09142,200——
2023-01-09$2.01$2.0194,900——
2023-01-06$1.88$1.8820,300——
2023-01-05$1.92$1.9239,900——
2023-01-04$1.90$1.9033,600——
2023-01-03$1.94$1.9475,300——