Ovintiv Inc. - OVV - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	50.63	50.58	50.58	50.9	49.68	3.88M
February 19, 2026	49.49	50.67	50.67	51.23	49.49	6.99M
February 18, 2026	48.01	49.08	49.08	49.23	47.16	7.84M
February 17, 2026	47.16	46.08	46.08	47.5	45.08	4.58M
February 13, 2026	45.75	46.93	46.93	47.31	45.75	4.24M
February 12, 2026	47.36	45.97	45.97	47.85	44.66	6.78M
February 11, 2026	47.54	47.8	47.8	48.17	46.94	3.8M
February 10, 2026	47.04	46.63	46.63	47.17	46.45	3.23M
February 09, 2026	46.27	47.01	47.01	47.31	46.07	5.09M
February 06, 2026	45.17	46.53	46.53	46.73	44.99	4M
February 05, 2026	45.48	44.88	44.88	45.71	44.07	4.85M
February 04, 2026	44.4	46.11	46.11	46.24	43.91	6.74M
February 03, 2026	43.12	44.11	44.11	44.49	42.65	14.17M
February 02, 2026	41.7	42.48	42.48	42.86	41.65	6.31M
January 30, 2026	43.36	43.47	43.47	44.44	42.55	4.54M
January 29, 2026	43.73	43.47	43.47	44.42	43.16	6.18M
January 28, 2026	43.11	42.76	42.76	43.41	42.37	3.75M
January 27, 2026	41.63	42.77	42.77	42.85	41.55	4.24M
January 26, 2026	41.27	41.36	41.36	41.41	40.04	4.84M
January 23, 2026	41.65	41.02	41.02	42	40.78	4.4M
January 22, 2026	40.58	40.72	40.72	41.11	40.43	3.74M
January 21, 2026	40.44	40.8	40.8	41.71	39.97	4.5M
January 20, 2026	40	39.56	39.56	40.51	39.32	2.93M
January 16, 2026	40.15	39.69	39.69	40.29	39.5	2.5M
January 15, 2026	39.75	39.95	39.95	40.58	39.03	4.15M
January 14, 2026	39.81	40.36	40.36	41.18	39.75	4.58M
January 13, 2026	39.46	39.52	39.52	40.53	39.35	4.3M
January 12, 2026	39.05	38.96	38.96	39.37	38.59	2.99M
January 09, 2026	39	38.67	38.67	39.1	38.29	2.67M
January 08, 2026	37.5	38.68	38.68	39.69	37.26	5.76M
January 07, 2026	37.84	36.98	36.98	37.85	36.81	3.57M
January 06, 2026	38.8	37.73	37.73	39.02	37.6	5.32M
January 05, 2026	40.81	38.79	38.79	40.87	38.08	5.26M
January 02, 2026	39.1	40.49	40.49	40.65	38.8	3.16M
December 31, 2025	39.53	39.19	39.19	39.67	38.97	1.97M
December 30, 2025	39.05	39.56	39.56	39.74	39.03	2.48M
December 29, 2025	38.42	38.79	38.79	38.81	38.21	2.72M
December 26, 2025	37.92	37.97	37.97	38.29	37.66	1.42M
December 24, 2025	38.03	38.05	38.05	38.31	37.64	1.28M
December 23, 2025	38.04	38.02	38.02	38.37	37.83	3.42M
December 22, 2025	38.41	37.89	37.89	38.93	37.8	2.47M
December 19, 2025	37.18	37.39	37.39	37.92	37.17	4.84M
December 18, 2025	38.77	37.11	37.11	38.77	37.05	3.27M
December 17, 2025	37.5	38.82	38.82	38.86	37.46	4.13M
December 16, 2025	38.68	37.28	37.28	38.73	37.14	4.73M
December 15, 2025	40.15	39.24	39.24	40.19	38.62	3.67M
December 12, 2025	41.03	40.34	40.04	41.11	40.3	2.82M
December 11, 2025	41.22	40.49	40.19	41.37	40.3	2.27M
December 10, 2025	41.52	41.66	41.35	41.81	40.79	2.99M
December 09, 2025	41.81	41.43	41.12	42.2	41.13	2.77M
December 08, 2025	41.83	41.85	41.54	42.71	41.58	2.46M
December 05, 2025	42.21	42.28	42.28	43.3	42.21	2.94M
December 04, 2025	42.25	42.28	42.28	42.74	42.11	2.74M
December 03, 2025	41.15	42.32	42.32	42.4	40.89	3.05M
December 02, 2025	41.38	40.75	40.75	41.45	40.71	2.93M
December 01, 2025	40.99	41.58	41.58	42.06	40.68	3.86M
November 28, 2025	40.41	40.96	40.96	41.13	40.27	1.14M
November 26, 2025	39.28	40.45	40.45	40.83	39.04	3.34M
November 25, 2025	39.19	39.03	39.03	39.45	38.62	2.4M
November 24, 2025	38.89	39.58	39.58	39.71	38.3	2.6M

Ovintiv Inc. (OVV) NYSE