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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Ovintiv Inc. (OVV.TO) TSX