Get the Stockscreener App
3.06
0.33%
+0.01
Ovid Therapeutics Inc Stock (OVID) Price History
The historical daily chart and data for Ovid Therapeutics Inc stock (OVID), show that the latest closing stock price as of May 01, 2024, is $3.06.
- Ovid Therapeutics Inc all-time high stock price is $15.93, occurred on May 18, 2017.
- The lowest Ovid Therapeutics Inc stock price recorded was $1.405 on November 08, 2022. Since then, Ovid Therapeutics Inc's stock price has risen over 117.79% to $3.06 now.
- The 52-week high stock price for OVID is $4.1389, representing a 35.26% increase from the current share price, occurred on August 22, 2023.
- The 52-week low stock price for OVID is $2.57, indicating a -16.01% decrease from the current share price, occurred on November 30, 2023.
- The closing price of Ovid Therapeutics Inc (OVID) stock in the beginning of 2023 was $3.36. The stock closed the year at $1.86, a loss of over -44.64% for the year.
The table below shows more information about OVID historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 01, 2024 | $3.12 | $2.91 | $0.2091 | 220,952.0 | +0.33% |
| Apr 30, 2024 | $3.45 | $3.04 | $0.41 | 235,932.0 | -8.68% |
| Apr 29, 2024 | $3.36 | $3.15 | $0.215 | 242,988.0 | +7.74% |
| Apr 26, 2024 | $3.13 | $2.99 | $0.14 | 78,967.0 | +3.68% |
| Apr 25, 2024 | $3.14 | $2.99 | $0.15 | 103,949.0 | -5.08% |
| Apr 24, 2024 | $3.22 | $3.11 | $0.106 | 111,249.0 | -1.56% |
| Apr 23, 2024 | $3.24 | $3.11 | $0.1341 | 109,932.0 | +1.59% |
| Apr 22, 2024 | $3.29 | $3.12 | $0.17 | 135,671.0 | -2.48% |
| Apr 19, 2024 | $3.29 | $3.17 | $0.12 | 172,388.0 | +0.62% |
| Apr 18, 2024 | $3.24 | $3.12 | $0.12 | 220,015.0 | +3.22% |
| Apr 17, 2024 | $3.22 | $3.05 | $0.17 | 158,585.0 | -1.89% |
| Apr 16, 2024 | $3.23 | $3.15 | $0.08 | 137,335.0 | -0.94% |
| Apr 15, 2024 | $3.24 | $3.20 | $0.042 | 131,921.0 | +0.00% |
| Apr 12, 2024 | $3.24 | $3.13 | $0.11 | 88,254.0 | -2.14% |
| Apr 11, 2024 | $3.29 | $3.17 | $0.1166 | 76,631.0 | +2.83% |
| Apr 10, 2024 | $3.21 | $3.11 | $0.1017 | 167,575.0 | -1.85% |
| Apr 09, 2024 | $3.32 | $3.20 | $0.1225 | 136,187.0 | +0.31% |
| Apr 08, 2024 | $3.27 | $3.20 | $0.071 | 40,374.0 | -0.62% |
| Apr 05, 2024 | $3.35 | $3.06 | $0.29 | 186,027.0 | +6.56% |
| Apr 04, 2024 | $3.15 | $3.05 | $0.10 | 93,251.0 | +0.00% |
| Apr 03, 2024 | $3.09 | $3.03 | $0.06 | 89,498.0 | +0.00% |
| Apr 02, 2024 | $3.12 | $3.00 | $0.12 | 200,076.0 | -1.29% |
Ovid Therapeutics Inc Stock (OVID) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Ovid Therapeutics Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of OVID shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ovid Therapeutics Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Ovid Therapeutics Inc Stock (OVID) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $3.12 | $2.91 | $0.2091 | 220,952.0 | +0.00% |
| Apr, 2024 | $3.45 | $2.91 | $0.5391 | 3,288,712.0 | +0.33% |
| Mar, 2024 | $3.45 | $2.60 | $0.85 | 6,440,904.0 | -10.29% |
| Feb, 2024 | $4.10 | $3.30 | $0.80 | 3,317,355.0 | -12.14% |
| Jan, 2024 | $4.09 | $3.03 | $1.06 | 3,191,505.0 | +20.19% |
Ovid Therapeutics Inc Stock (OVID) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $3.90 | $2.88 | $1.02 | 3,616,025.0 | +8.24% |
| Nov, 2023 | $3.69 | $2.57 | $1.12 | 2,102,177.0 | -16.20% |
| Oct, 2023 | $3.82 | $3.21 | $0.6068 | 2,715,807.0 | -7.55% |
| Sep, 2023 | $4.02 | $3.35 | $0.67 | 2,667,322.0 | +14.12% |
| Aug, 2023 | $4.14 | $3.10 | $1.04 | 4,918,719.0 | -6.27% |
| Jul, 2023 | $3.63 | $3.26 | $0.37 | 3,071,883.0 | +9.45% |
| Jun, 2023 | $3.98 | $3.16 | $0.8182 | 12,482,812.0 | -7.34% |
| May, 2023 | $3.77 | $3.21 | $0.56 | 2,850,015.0 | -1.12% |
| Apr, 2023 | $3.65 | $2.45 | $1.20 | 1,895,360.0 | +38.76% |
| Mar, 2023 | $2.88 | $1.90 | $0.98 | 1,846,413.0 | +4.45% |
| Feb, 2023 | $2.58 | $2.31 | $0.27 | 1,158,744.0 | -1.20% |
| Jan, 2023 | $2.56 | $1.80 | $0.76 | 1,192,055.0 | +34.41% |
Ovid Therapeutics Inc Stock (OVID) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $1.88 | $1.62 | $0.26 | 2,921,613.0 | +5.08% |
| Nov, 2022 | $1.84 | $1.41 | $0.435 | 1,276,523.0 | +8.59% |
| Oct, 2022 | $1.92 | $1.52 | $0.40 | 3,376,906.0 | -11.41% |
| Sep, 2022 | $2.21 | $1.81 | $0.395 | 1,915,689.0 | -8.46% |
| Aug, 2022 | $2.29 | $1.98 | $0.305 | 2,059,850.0 | -1.95% |
| Jul, 2022 | $2.27 | $1.93 | $0.34 | 2,149,183.0 | -4.65% |
| Jun, 2022 | $2.15 | $1.65 | $0.50 | 5,861,361.0 | +27.22% |
| May, 2022 | $3.10 | $1.65 | $1.45 | 3,022,553.0 | -38.55% |
| Apr, 2022 | $3.35 | $2.73 | $0.6211 | 2,607,816.0 | -12.42% |
| Mar, 2022 | $3.55 | $2.96 | $0.59 | 4,614,882.0 | -7.37% |
| Feb, 2022 | $3.40 | $2.67 | $0.73 | 2,827,791.0 | +22.83% |
| Jan, 2022 | $3.52 | $2.60 | $0.925 | 5,035,876.0 | -14.02% |
3.18%
Cap:
|
Volume (24h):