Ovintiv Inc. - OVV.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	59.53	60.16	60.16	61.5	59.45	147,100
September 25, 2025	59.26	59.53	59.53	59.7	58.86	85,837
September 24, 2025	58.65	59.51	59.51	60.2	58.5	131,300
September 23, 2025	57.49	57.89	57.89	59.75	57.44	261,542
September 22, 2025	56.4	57.06	57.06	57.45	55.84	118,200
September 19, 2025	57.81	56.87	56.87	57.81	56.36	182,341
September 18, 2025	57.86	57.96	57.96	58.4	57.06	122,522
September 17, 2025	57.85	57.83	57.83	58.43	57.17	180,104
September 16, 2025	56.74	58.23	58.23	58.35	56.45	266,000
September 15, 2025	57.97	56.06	56.06	57.97	55.86	241,940
September 12, 2025	58.6	58.01	58.01	59.5	57.96	113,300
September 11, 2025	58.74	58.59	58.59	59.07	57.54	145,016
September 10, 2025	57.38	59.45	59.45	59.45	57.38	148,200
September 09, 2025	57.08	57.44	57.44	58.46	57.08	117,420
September 08, 2025	57.83	56.7	56.7	57.83	55.89	134,034
September 05, 2025	58	56.94	56.94	58.66	56.7	152,200
September 04, 2025	56.63	58.84	58.84	58.93	56.5	210,900
September 03, 2025	58.02	57.01	57.01	59.05	56.67	223,600
September 02, 2025	57.97	58.92	58.92	58.95	57.23	129,200
August 29, 2025	57.39	57.86	57.86	58.37	57.39	84,726
August 28, 2025	57.46	57.66	57.66	57.89	56.75	88,700
August 27, 2025	56.66	57.19	57.19	57.83	56.66	105,448
August 26, 2025	56.5	56.58	56.58	56.83	55.89	112,500
August 25, 2025	56.51	57.15	57.15	57.23	55.97	145,500
August 22, 2025	54.45	56.59	56.59	56.74	54.45	184,136
August 21, 2025	54.09	54.56	54.56	55.03	53.76	110,609
August 20, 2025	53.71	54.09	54.09	54.23	52.73	128,700
August 19, 2025	53.42	53.44	53.44	54.47	53.15	133,317
August 18, 2025	53.72	54.05	54.05	54.11	53.12	147,520
August 15, 2025	54.46	54.49	54.49	55.3	54.2	141,022
August 14, 2025	54.61	55.05	55.05	55.08	53.42	116,000
August 13, 2025	54.52	54.4	54.4	55.02	53.69	119,213
August 12, 2025	53.66	54.61	54.61	54.95	53.66	150,521
August 11, 2025	54.9	53.71	53.71	55.49	53.38	152,737
August 08, 2025	53.74	54.84	54.84	55.05	53.36	263,200
August 07, 2025	55	53.52	53.52	55.77	53.44	188,600
August 06, 2025	55.72	54.36	54.36	56.7	54.08	174,346
August 05, 2025	54.56	55.23	55.23	55.32	53.86	169,100
August 01, 2025	56.57	54.39	54.39	56.57	54.1	242,100
July 31, 2025	57.5	57.09	57.09	58.25	56.68	156,048
July 30, 2025	58.78	58.48	58.48	58.78	57.63	141,400
July 29, 2025	59.02	59.14	59.14	59.52	58.4	137,700
July 28, 2025	57.72	58.94	58.94	59	57.59	193,500
July 25, 2025	55.91	56.76	56.76	57.49	55.75	503,013
July 24, 2025	53.66	54.54	54.54	54.63	53.31	188,700
July 23, 2025	53.32	53.66	53.66	53.86	52.73	250,604
July 22, 2025	53	53.42	53.42	54.01	53	201,100
July 21, 2025	54.75	53.25	53.25	54.75	53.13	229,816
July 18, 2025	55.41	54.99	54.99	55.9	54.7	211,439
July 17, 2025	53.95	54.97	54.97	55.08	53.92	93,319
July 16, 2025	55.51	53.85	53.85	55.51	53.68	154,477
July 15, 2025	56.98	55.57	55.57	57.19	55.53	155,500
July 14, 2025	57.48	56.98	56.98	57.48	56.05	103,518
July 11, 2025	55.95	57.36	57.36	57.54	55.74	153,244
July 10, 2025	55.02	55.87	55.87	55.94	54.37	118,800
July 09, 2025	56.24	55.45	55.45	56.24	55.32	93,201
July 08, 2025	53.68	56.26	56.26	56.92	53.68	205,338
July 07, 2025	54.25	53.68	53.68	54.8	53.07	135,308
July 04, 2025	54.32	54.14	54.14	54.59	53.97	21,622
July 03, 2025	54.33	54.35	54.35	54.77	54.04	59,720

Ovintiv Inc. (OVV.TO) TSX