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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	69.05	69.16	69.16	69.58	67.99	268,985
February 19, 2026	67.9	69.41	69.41	70.12	67.86	318,424
February 18, 2026	65	67.19	67.19	67.42	64.72	540,400
February 17, 2026	63.88	62.81	62.81	64.91	61.57	369,100
February 13, 2026	62.12	63.88	63.88	64.41	62.12	478,400
February 12, 2026	64.9	62.56	62.56	64.9	60.91	491,800
February 11, 2026	63.95	64.86	64.86	65.36	63.87	463,511
February 10, 2026	63.88	63.2	63.2	63.88	62.9	460,894
February 09, 2026	63.2	63.72	63.72	64.16	62.74	467,700
February 06, 2026	61.16	63.5	63.5	63.76	61.03	471,121
February 05, 2026	62.42	61.45	61.45	62.42	60.28	327,009
February 04, 2026	60.03	63.04	63.04	63.21	60.03	705,112
February 03, 2026	58.14	60.15	60.15	60.66	58.06	762,300
February 02, 2026	57.26	58.08	58.08	58.66	56.96	287,721
January 30, 2026	58.44	59.15	59.15	60.14	57.9	478,800
January 29, 2026	58.6	58.63	58.63	59.95	58.5	563,410
January 28, 2026	58.3	57.96	57.96	58.86	57.54	274,100
January 27, 2026	56.77	58.1	58.1	58.16	56.46	438,539
January 26, 2026	56.42	56.74	56.74	56.76	54.8	845,928
January 23, 2026	57.47	56.23	56.23	57.81	55.94	291,043
January 22, 2026	55.8	56.15	56.15	56.69	55.74	269,300
January 21, 2026	55.82	56.42	56.42	57.44	55.28	404,500
January 20, 2026	55.24	54.69	54.69	56.02	54.4	303,237
January 19, 2026	54.92	55.22	55.22	55.73	54.92	64,913
January 16, 2026	55.91	55.23	55.23	55.91	54.98	325,030
January 15, 2026	55.11	55.54	55.54	56.37	54.35	435,300
January 14, 2026	55.36	56.06	56.06	57.11	55.12	719,636
January 13, 2026	54.75	54.89	54.89	56.28	54.62	561,300
January 12, 2026	54.35	54.1	54.1	54.65	53.65	473,200
January 09, 2026	53.96	53.81	53.81	54.2	53.25	252,600
January 08, 2026	51.84	53.62	53.62	55.05	51.8	833,282
January 07, 2026	52.15	51.22	51.22	52.15	50.93	377,800
January 06, 2026	53.34	52.1	52.1	53.78	51.92	424,500
January 05, 2026	55.77	53.39	53.39	56.35	52.44	602,700
January 02, 2026	53.47	55.6	55.6	55.82	53.36	382,703
December 31, 2025	54.18	53.79	53.79	54.34	53.48	131,117
December 30, 2025	53.5	54.17	54.17	54.42	53.49	230,600
December 29, 2025	52.24	53.15	53.15	53.15	52.24	191,318
December 23, 2025	52.07	52.05	52.05	52.58	51.85	209,400
December 22, 2025	52.53	52.13	52.13	53.51	51.97	206,437
December 19, 2025	51.19	51.63	51.63	52.2	51.19	224,100
December 18, 2025	53.42	51.13	51.13	53.48	51.08	278,029
December 17, 2025	51.74	53.48	53.48	53.54	51.6	401,841
December 16, 2025	53.1	51.31	51.31	53.13	51.06	409,415
December 15, 2025	55.26	54.03	54.03	55.29	53.24	375,900
December 12, 2025	55.93	55.48	55.48	56.62	55.48	219,709
December 11, 2025	56.63	55.73	55.73	56.94	55.56	202,097
December 10, 2025	57.3	57.46	57.46	57.64	56.5	232,000
December 09, 2025	57.91	57.38	57.38	58.31	57	141,233
December 08, 2025	58	58	58	59	57.42	143,709
December 05, 2025	59	58.5	58.5	60.02	58.45	151,600
December 04, 2025	58.9	59.01	59.01	59.69	58.72	128,800
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

Ovintiv Inc. (OVV.TO) TSX