MetaCap

Ovid Therapeutics Stock Price History

NASDAQ: OVIDHealth CareBiotechnology: Pharmaceutical PreparationsUSD

2.46+0.12 (+5.13%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

OVID price history at a glance

The price history for Ovid Therapeutics (OVID) on this page begins on May 1, 2017, when the stock closed at $12.25; it most recently closed at $2.46 on October 5, 2026. The highest price in this record is $15.93, reached on May 15, 2017; the latest close is 84.6% below that peak. Across the 8 complete calendar years in the table, OVID finished higher in 4 and lower in 4. Its best year was 2025 (+82.6%) and its worst was 2024 (-70.1%).

Over roughly 9 years the share price changed -79.9%, a -15.7% compound annual price return (excluding dividends). In the last 12 months alone, OVID has gained 47.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 2017
$15.93
Date of high
May 15, 2017
Low since 2017
$0.243
Date of low
Apr 7, 2025
52-week high
$3.11
52-week low
$1.18
IPO year
2017
Last close
$2.46

OVID returns

1 week

+3.36%

1 month

-8.89%

3 months

-2.38%

6 months

-10.55%

Year to date

+50.92%

1 year

+47.31%

3 years

-32.97%

5 years

-31.67%

OVID price return, excluding dividends.

OVID annual returns

Calendar-year price returns
YearYear-end closeReturn
20262.46+39.77%
20251.76+82.57%
20240.964-70.06%
20233.22+73.12%
20221.86-42.06%
20213.21+38.96%
20202.31-40.46%
20193.88+31.08%
20182.96-70.01%
2017*9.87-19.43%

* Partial year: the record begins after the start of 2017; return measured from the first available close.

2026 return is year to date.

OVID daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
2.372.482.332.46+5.13%
2.322.362.292.34-0.85%
2.362.462.342.36-0.42%
2.422.442.272.37+1.28%
2.382.472.292.34-1.68%
2.472.482.332.38-2.06%
2.492.532.422.43-2.41%
2.542.612.482.49-1.97%
2.472.542.422.54+3.25%
2.402.492.352.46+2.50%
2.492.512.402.40-3.81%
2.542.542.412.50-2.92%
2.752.752.442.57-6.88%
2.762.852.712.76+1.85%
2.732.762.652.71+0.74%
2.682.732.632.69-0.37%
2.732.772.662.70+0.75%
2.722.772.652.68-1.11%
2.732.752.632.71-1.09%
2.762.802.692.74+1.86%
2.732.732.642.69+2.28%
2.682.702.612.63-2.59%
2.742.782.692.70-1.82%
2.752.812.732.75-1.79%
2.742.832.712.80+0.72%
2.802.832.732.78+2.58%
2.782.872.682.71-1.81%
2.652.782.642.76+3.37%
2.782.812.652.67-4.64%
2.872.932.762.80-4.44%
2.852.952.832.93+1.74%
2.912.932.852.88-1.03%
2.852.942.822.91+3.19%
2.792.862.672.82+0.71%
2.762.832.712.80+2.19%
2.882.932.722.74-6.48%
2.902.952.842.93+3.17%
2.872.912.802.84-1.73%
2.832.922.802.89+2.12%
2.802.872.752.83+1.07%
2.652.882.622.80+6.87%
2.442.652.432.62+1.55%
2.622.652.532.58-1.53%
2.592.622.532.62-0.38%
2.692.692.602.63-0.75%
2.622.692.592.65+1.15%
2.522.682.492.62+3.15%
2.332.562.332.54+9.01%
2.222.362.222.33+4.95%
2.362.362.202.22-6.33%
2.302.382.282.37+3.49%
2.352.402.262.29-2.97%
2.422.422.242.36+0.43%
2.352.492.312.35+0.86%
2.402.402.312.33-2.92%
2.362.432.292.40+0.84%
2.522.522.332.38-1.24%
2.302.442.292.41+4.56%
2.422.472.302.31-5.53%
2.432.532.372.44-0.41%
2.492.512.392.45-1.61%
2.432.532.402.49+1.22%
2.422.462.372.46+1.23%
2.452.492.392.43-3.57%
2.592.602.422.52-3.08%
2.712.822.582.60-4.76%
2.682.742.532.73-1.09%
2.642.822.492.76+5.75%
2.772.772.602.61-2.97%
2.712.802.632.69+0.37%
2.662.722.612.68-0.37%
2.702.842.642.69-1.10%
2.522.732.462.72+6.67%
2.402.602.392.55+5.37%
2.492.552.382.42-3.20%
2.312.532.292.50+7.76%
2.202.332.192.32+3.11%
2.322.372.222.25-0.88%
2.422.492.272.27-6.20%
2.342.482.342.42+2.54%
2.252.412.242.36+4.42%
2.272.342.222.26-1.74%
2.202.362.192.30+4.07%
2.282.402.162.21-3.07%
2.422.502.272.28-5.79%
2.392.452.332.42+2.54%
2.442.452.322.36-1.67%
2.462.462.362.40-3.23%
2.422.522.422.48+3.77%
2.412.472.322.39-0.42%
2.552.632.372.40-6.25%
2.692.732.532.56-6.23%
2.632.772.542.73+3.41%
2.522.672.442.64+3.94%
2.452.582.432.54+3.67%
2.452.512.392.45-0.81%
2.462.522.432.47+1.23%
2.342.452.332.44+2.09%
2.402.462.352.39-0.42%
2.392.492.332.40-0.41%
2.632.632.392.41-8.37%
2.812.812.612.63-6.07%
2.852.862.752.800.00%
2.862.902.732.80-2.44%
2.782.952.702.87+2.87%
2.802.912.752.79-0.36%
2.772.852.702.80+2.56%
2.762.812.672.73-1.80%
2.832.952.752.78-1.77%
2.932.992.812.83-3.41%
2.752.972.752.93+5.02%
2.782.822.722.79+0.72%
2.702.792.662.77+2.97%
2.702.742.662.69-0.37%
2.692.772.662.70+0.37%
2.582.722.582.69+3.46%
2.682.692.562.60-2.99%
2.692.772.582.68+0.75%
2.872.902.662.66-6.67%
2.912.912.772.85-1.38%
2.902.972.852.89-0.69%
2.842.932.812.91+3.93%
2.802.892.752.80+1.45%
2.972.992.732.76-6.76%
2.793.002.792.96+6.09%
2.732.832.652.79+1.45%
2.872.892.722.75-4.51%
2.683.112.652.88+10.77%
2.662.662.512.60+1.56%
2.272.622.242.56+11.30%
2.232.462.232.30+4.55%
2.132.222.082.20+1.85%
2.222.262.132.16-2.70%
2.142.302.132.22+5.21%
2.302.312.022.11-8.26%
2.422.452.292.30-6.50%
2.352.532.312.46+2.50%
2.422.562.392.40-0.83%
2.562.562.372.42-5.10%
2.562.692.462.55-2.67%
2.382.722.352.62+13.91%
2.292.422.182.300.00%
2.412.502.222.30+14.43%
1.952.051.922.01+3.08%
1.972.001.891.95-1.02%
2.012.101.951.97-1.99%
2.082.081.972.01-2.90%
2.092.162.002.07-2.82%
2.172.372.092.13-0.47%
1.892.281.822.14+12.04%
1.801.971.781.91+3.24%
1.691.851.651.85+10.12%
1.691.711.631.68-1.18%
1.611.711.581.70+2.41%
1.571.701.551.66+1.84%
1.621.651.591.63-1.21%
1.631.661.571.65+1.85%
1.541.671.521.62+7.28%
1.451.571.451.51+4.14%
1.451.491.441.45-1.36%
1.511.551.471.47-3.29%
1.451.541.421.52+4.11%
1.431.501.421.46+2.10%
1.401.441.361.43+0.70%
1.511.581.421.42-5.33%
1.601.601.491.50-5.66%
1.661.671.531.59-3.05%
1.581.651.571.64+3.80%
1.591.611.541.58-1.25%
1.451.611.451.60+10.34%
1.451.501.441.45-2.03%
1.521.551.401.48-4.52%
1.501.561.451.55+2.65%
1.561.601.471.51-3.21%
1.521.611.511.56+0.65%
1.551.591.501.550.00%
1.821.821.531.55-14.36%
1.741.841.711.81+4.02%
1.681.761.621.74+2.96%
1.701.751.661.69-3.43%
1.681.771.651.75+6.71%
1.531.651.531.64+7.89%
1.531.601.481.52-3.18%
1.581.641.571.57-1.26%
1.651.651.581.59-3.64%
1.651.651.591.650.00%
1.611.651.571.65+2.48%
1.681.681.601.61-3.59%
1.741.761.661.67-3.47%
1.781.871.721.73-2.81%
1.771.821.691.78+1.14%
1.711.781.661.76+6.02%
1.761.771.651.66-5.68%
1.651.761.601.76+7.98%
1.621.661.601.630.00%
1.651.651.591.63-1.21%
1.701.731.611.65-7.30%
1.811.811.741.780.00%
1.811.881.771.78-1.66%
1.751.811.671.81+1.12%
1.561.791.551.79+21.77%
1.301.481.301.47+9.70%
1.351.451.261.34-9.46%
1.551.641.471.48-4.52%
1.531.621.531.55-0.64%
1.631.641.551.56-4.88%
1.691.711.611.64-0.61%
1.621.681.581.65+1.85%
1.581.631.541.62+3.18%
1.611.651.571.57-0.63%
1.681.691.571.58-5.39%
1.641.751.631.67+3.09%
1.551.671.551.62+2.53%
1.461.601.451.58+1.28%
1.781.791.561.56-13.33%
1.741.821.671.80+1.12%
1.671.811.581.78+9.20%
1.521.661.521.63+8.67%
1.511.531.441.50+0.67%
1.441.561.421.49+6.43%
1.241.411.231.40+14.75%
1.281.361.211.22-4.69%
1.351.351.251.28-3.03%
1.281.331.241.32+1.54%
1.331.381.261.30-0.38%
1.191.331.181.31+8.75%
1.301.321.181.20-9.09%
1.221.361.211.32-2.22%
1.361.371.311.350.00%
1.321.391.301.35+2.27%
1.331.341.241.32-0.75%
1.331.441.321.330.00%
1.281.401.271.330.00%
1.351.351.281.33-3.62%
1.391.421.371.38-0.72%
1.361.461.341.39+1.46%
1.431.471.361.37-5.52%
1.531.531.441.45-2.68%
1.631.631.481.49-6.88%
1.651.731.601.60-1.84%
1.561.651.561.63+4.49%
1.601.611.551.56-3.11%
1.611.611.501.61+0.63%
1.651.651.561.60-3.03%
1.511.681.501.65+11.49%
1.551.611.461.48-5.73%
1.641.721.561.57-4.85%
1.761.761.631.65-5.71%
1.571.791.531.75+10.76%
1.721.721.571.58-5.39%
1.821.841.651.67—

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the OVID chart for longer ranges.