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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	57.33	59.06	59.06	59.15	56.99	371,900
December 02, 2025	58.11	57.01	57.01	58.11	56.97	204,900
December 01, 2025	57.14	58.19	58.19	58.84	57.14	306,000
November 28, 2025	56.66	57.1	57.1	57.51	56.35	135,944
November 27, 2025	56.81	56.84	56.84	57	56.6	43,331
November 26, 2025	55.46	56.8	56.8	57.31	55.33	383,335
November 25, 2025	55.04	55.02	55.02	55.54	54.49	200,500
November 24, 2025	54.8	55.86	55.86	56	54.03	187,700
November 21, 2025	54.03	54.92	54.92	55.3	53.47	294,400
November 20, 2025	55.5	54.38	54.38	57.2	54.34	452,200
November 19, 2025	53.47	55.03	55.03	55.15	52.8	305,500
November 18, 2025	53.49	54.64	54.64	55.02	52.98	366,138
November 17, 2025	54.75	53.68	53.68	55	53.41	344,028
November 14, 2025	54.47	54.92	54.92	55.11	53.55	542,349
November 13, 2025	54.02	54.43	54.43	55.16	53.34	485,900
November 12, 2025	54.61	53.55	53.55	55.17	53.49	649,600
November 11, 2025	54.85	55.2	55.2	55.72	54.42	711,129
November 10, 2025	54.75	54.46	54.46	54.89	53.6	609,100
November 07, 2025	53.14	54.54	54.54	54.64	52.59	1.1M
November 06, 2025	52.53	53	53	53.63	51.87	608,906
November 05, 2025	50.5	51.67	51.67	55	50.13	2.01M
November 04, 2025	52.25	52.54	52.54	52.68	51.3	188,800
November 03, 2025	52.52	52.77	52.77	53.13	51.8	238,600
October 31, 2025	52.29	52.6	52.6	52.74	51.63	149,645
October 30, 2025	51.14	51.64	51.64	52.3	51.14	84,613
October 29, 2025	51.02	51.41	51.41	51.88	50.98	148,007
October 28, 2025	51.92	51.01	51.01	51.99	50.81	179,000
October 27, 2025	52.78	52.29	52.29	53.4	52.23	122,000
October 24, 2025	53.25	52.75	52.75	54.32	52.74	284,000
October 23, 2025	52.63	53.13	53.13	53.55	52.28	288,200
October 22, 2025	51.26	51.14	51.14	51.82	50.49	149,720
October 21, 2025	50.7	50.67	50.67	51.19	50.3	113,830
October 20, 2025	50.47	50.9	50.9	51.26	50.25	91,708
October 17, 2025	51.37	50.39	50.39	51.55	50.28	183,065
October 16, 2025	52.4	51.21	51.21	52.6	50.76	212,923
October 15, 2025	53.18	52.34	52.34	53.18	52.04	123,841
October 14, 2025	51.46	51.72	51.72	52.66	51.46	261,300
October 10, 2025	54.28	51.69	51.69	54.32	51.67	519,700
October 09, 2025	55.93	54.88	54.88	56.91	54.72	212,347
October 08, 2025	55.85	55.92	55.92	55.94	54.47	252,000
October 07, 2025	55.63	55.36	55.36	55.85	54.3	349,200
October 06, 2025	56.47	55.92	55.92	56.75	55.57	153,732
October 03, 2025	55.46	55.97	55.97	56.13	55.16	160,100
October 02, 2025	55.91	55.28	55.28	56.6	54.85	319,800
October 01, 2025	55.78	56.49	56.49	56.72	55.7	154,305
September 30, 2025	56.43	56.19	56.19	56.89	55.06	332,700
September 29, 2025	59.4	56.58	56.58	59.4	56.4	302,400
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

Ovintiv Inc. (OVV.TO) TSX