Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Ovid Therapeuti (OVID.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 0.54 0.5664 0.48 0.55 226,563
17th Jul 2025 (Thu) 0.42 0.61 0.42 0.4793 965,532
16th Jul 2025 (Wed) 0.3729 0.399 0.3729 0.39 14,721
15th Jul 2025 (Tue) 0.409 0.409 0.361 0.368 30,767
14th Jul 2025 (Mon) 0.395 0.4003 0.3851 0.3969 38,603
11th Jul 2025 (Fri) 0.423 0.423 0.3881 0.405 14,146
10th Jul 2025 (Thu) 0.432 0.4332 0.4131 0.419 26,001
9th Jul 2025 (Wed) 0.45 0.46 0.4052 0.4374 41,495
8th Jul 2025 (Tue) 0.398 0.45 0.398 0.43 45,663
7th Jul 2025 (Mon) 0.348 0.3844 0.3305 0.374 66,500
4th Jul 2025 (Fri) 0.3336 0.3412 0.3269 0.3384 26,480
3rd Jul 2025 (Thu) 0.3336 0.3412 0.3269 0.3384 26,480
2nd Jul 2025 (Wed) 0.3183 0.3311 0.3183 0.3305 21,803
1st Jul 2025 (Tue) 0.3212 0.3302 0.313 0.316 63,038
30th Jun 2025 (Mon) 0.31 0.3298 0.3015 0.3299 63,889
27th Jun 2025 (Fri) 0.3342 0.345 0.3114 0.302 149,439
26th Jun 2025 (Thu) 0.3242 0.3377 0.3157 0.343 89,700
25th Jun 2025 (Wed) 0.31 0.32 0.2899 0.3145 337,793
24th Jun 2025 (Tue) 0.292 0.3033 0.2895 0.3017 72,646
23rd Jun 2025 (Mon) 0.319 0.3194 0.2859 0.29 48,830
20th Jun 2025 (Fri) 0.301 0.3129 0.2994 0.3104 24,725
19th Jun 2025 (Thu) 0.301 0.31 0.2851 0.2959 56,134
18th Jun 2025 (Wed) 0.301 0.31 0.2851 0.2959 56,134
17th Jun 2025 (Tue) 0.302 0.308 0.2928 0.3024 51,085
16th Jun 2025 (Mon) 0.2895 0.3054 0.275 0.2906 68,100
13th Jun 2025 (Fri) 0.287 0.295 0.272 0.2802 41,412
12th Jun 2025 (Thu) 0.312 0.312 0.289 0.2893 101,150
11th Jun 2025 (Wed) 0.32 0.3273 0.308 0.3188 74,335
10th Jun 2025 (Tue) 0.339 0.3425 0.3164 0.3211 78,846
9th Jun 2025 (Mon) 0.3388 0.3499 0.307 0.3312 65,289
6th Jun 2025 (Fri) 0.3235 0.3327 0.3113 0.3186 55,387
5th Jun 2025 (Thu) 0.3217 0.3228 0.3111 0.3133 46,799
4th Jun 2025 (Wed) 0.295 0.311 0.2892 0.3096 45,385
3rd Jun 2025 (Tue) 0.2887 0.322 0.281 0.2987 121,778
2nd Jun 2025 (Mon) 0.2743 0.291 0.2743 0.2899 34,963
30th May 2025 (Fri) 0.292 0.292 0.271 0.2722 52,014
29th May 2025 (Thu) 0.2882 0.309 0.288 0.3009 46,332
28th May 2025 (Wed) 0.285 0.304 0.285 0.2949 47,823
27th May 2025 (Tue) 0.287 0.2923 0.2834 0.2881 56,776
26th May 2025 (Mon) 0.2853 0.2853 0.2853 0.2853 0
24th May 2025 (Sat) 0.283 0.2836 0.2784 0.2853 73,751
23rd May 2025 (Fri) 0.283 0.2836 0.2784 0.2821 73,751
22nd May 2025 (Thu) 0.2872 0.3013 0.2823 0.2872 21,494
21st May 2025 (Wed) 0.2858 0.2858 0.2858 0.2898 29,364
20th May 2025 (Tue) 0.2972 0.2972 0.2846 0.2846 70,251
19th May 2025 (Mon) 0.2936 0.3018 0.2936 0.3013 30,198
FTSE 100 Latest
Value8,992.12
Change19.48