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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Ovintiv Inc. (OVV.TO) TSX