Ovintiv Inc. - OVV - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 21, 2025	36.27	36.15	36.15	36.51	35.84	1.87M
October 20, 2025	36.12	36.27	36.27	36.56	35.78	2.84M
October 17, 2025	36.55	35.97	35.97	36.75	35.8	4.29M
October 16, 2025	37.47	36.44	36.44	37.55	36.09	3.68M
October 15, 2025	37.57	37.29	37.29	37.83	36.99	4.32M
October 14, 2025	36.7	36.81	36.81	37.51	36.65	3.82M
October 13, 2025	37.56	37.99	37.99	38	37.03	2.07M
October 10, 2025	38.66	36.92	36.92	38.9	36.89	3.49M
October 09, 2025	40.17	39.15	39.15	40.78	39.01	2.1M
October 08, 2025	39.94	40.07	40.07	40.09	39.06	3.12M
October 07, 2025	39.85	39.67	39.67	40.04	38.9	2.68M
October 06, 2025	40.5	40.07	40.07	40.7	39.83	1.93M
October 03, 2025	39.53	40.12	40.12	40.26	39.51	2.62M
October 02, 2025	40.27	39.56	39.56	40.67	39.27	2.91M
October 01, 2025	39.79	40.53	40.53	40.67	39.79	2.57M
September 30, 2025	40.62	40.38	40.38	40.97	39.55	4.03M
September 29, 2025	42.61	40.64	40.64	42.86	40.52	3.65M
September 26, 2025	42.76	43.17	43.17	44.12	42.75	2.69M
September 25, 2025	42.48	42.71	42.71	42.87	42.25	1.95M
September 24, 2025	42.45	42.79	42.79	43.35	42.2	3.03M
September 23, 2025	41.56	41.84	41.84	43.21	41.56	3.69M
September 22, 2025	41.05	41.29	41.29	41.56	40.42	2.57M
September 19, 2025	41.89	41.25	41.25	41.93	40.88	5.15M
September 18, 2025	42.25	42	42	42.31	41.33	2.57M
September 17, 2025	42.08	41.96	41.96	42.58	41.48	3.15M
September 16, 2025	41.2	42.35	42.35	42.44	41.04	3.23M
September 15, 2025	41.87	40.67	40.67	41.87	40.45	2.76M
September 12, 2025	42.26	41.86	41.86	42.98	41.86	2.14M
September 11, 2025	42.31	42.37	42.37	42.64	41.55	3.26M
September 10, 2025	41.59	42.87	42.87	42.89	41.54	2.74M
September 09, 2025	41.36	41.45	41.45	42.35	41.36	2.4M
September 08, 2025	41.84	41.05	41.05	41.84	40.41	5.24M
September 05, 2025	41.86	41.09	41.09	42.49	40.92	3.57M
September 04, 2025	41.12	42.6	42.6	42.64	40.89	4.13M
September 03, 2025	42.12	41.3	41.3	42.8	41.05	2.95M
September 02, 2025	41.93	42.75	42.75	42.8	41.46	2.58M
August 29, 2025	41.97	42.12	42.12	42.47	41.9	2.54M
August 28, 2025	41.7	41.97	41.97	42.12	41.23	1.87M
August 27, 2025	40.69	41.47	41.47	41.89	40.6	2.26M
August 26, 2025	40.93	40.91	40.91	41.05	40.4	2.12M
August 25, 2025	40.84	41.24	41.24	41.3	40.48	2.45M
August 22, 2025	39.34	40.93	40.93	40.97	39.34	3.31M
August 21, 2025	38.99	39.24	39.24	39.6	38.68	2.74M
August 20, 2025	38.67	39.02	39.02	39.12	38.03	2.46M
August 19, 2025	38.7	38.53	38.53	39.38	38.33	2.6M
August 18, 2025	38.91	39.14	39.14	39.19	38.46	2.61M
August 15, 2025	39.8	39.4	39.4	40.05	39.27	4.34M
August 14, 2025	39.53	39.84	39.84	39.88	38.7	1.96M
August 13, 2025	39.45	39.5	39.5	40.04	38.98	5.16M
August 12, 2025	39.32	39.64	39.64	39.9	38.95	2.06M
August 11, 2025	39.91	38.93	38.93	40.38	38.73	2.86M
August 08, 2025	39.14	39.9	39.9	40.04	38.77	3.24M
August 07, 2025	40.17	38.9	38.9	40.59	38.86	2.77M
August 06, 2025	40.57	39.54	39.54	41.24	39.35	3.14M
August 05, 2025	39.5	40.12	40.12	40.17	39.08	3.37M
August 04, 2025	39.2	39.36	39.36	39.85	38.96	1.92M
August 01, 2025	40.91	39.42	39.42	40.98	39.17	3.19M
July 31, 2025	41.46	41.18	41.18	42.1	40.89	3.03M
July 30, 2025	42.63	42.27	42.27	42.63	41.69	3.71M
July 29, 2025	42.84	42.9	42.9	43.28	42.4	3.64M

Ovintiv Inc. (OVV) NYSE