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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	52.99	54.45	54.45	54.59	52.99	166,122
June 30, 2025	52.21	51.86	51.86	52.54	51.82	130,246
June 27, 2025	52.87	52.67	52.67	52.87	52.2	129,200
June 26, 2025	52.33	52.87	52.87	53.07	52.09	147,502
June 25, 2025	53.04	52.22	52.22	53.04	52.09	125,326
June 24, 2025	52.5	53.06	53.06	53.7	52.2	158,427
June 23, 2025	57.76	53.45	53.45	57.78	53.3	330,200
June 20, 2025	56.5	57.05	57.05	57.37	56.43	132,420
June 19, 2025	56.48	56.83	56.83	57.27	56.48	35,300
June 18, 2025	56.98	56.45	56.45	57.75	56.34	144,602
June 17, 2025	56.94	56.86	56.86	57.43	56.2	141,200
June 16, 2025	56	56.22	56.22	56.84	55.41	154,502
June 13, 2025	56.5	56.86	56.86	57.38	55.55	295,205
June 12, 2025	55	55.17	54.76	55.22	54.17	146,401
June 11, 2025	54.6	55.56	55.15	56.11	53.69	194,700
June 10, 2025	53.55	53.83	53.83	55.27	53.52	169,644
June 09, 2025	52.5	53.14	53.14	53.53	52.42	132,600
June 06, 2025	51.55	52.28	52.28	52.58	51.55	121,415
June 05, 2025	51.59	50.66	50.66	51.59	50.57	179,500
June 04, 2025	52.02	51.14	51.14	52.83	50.8	159,015
June 03, 2025	50.24	52.08	52.08	52.62	49.62	210,600
June 02, 2025	50.59	50.12	50.12	51.16	49.58	125,200
May 30, 2025	49.87	49.18	49.18	50.3	48.94	180,541
May 29, 2025	50.08	50.46	50.46	50.79	49.89	114,400
May 28, 2025	51	50.43	50.43	51.4	50.25	104,800
May 27, 2025	49.48	50.52	50.52	50.55	48.73	151,100
May 26, 2025	49.12	50.2	50.2	50.45	49.12	40,500
May 23, 2025	48.66	49.21	49.21	49.31	48.41	222,542
May 22, 2025	49.33	49.45	49.45	49.95	48.45	164,000

Ovintiv Inc. (OVV.TO) TSX