Ovintiv Inc. - OVV - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	38.62	38.97	38.97	39.27	37.87	3.05M
November 20, 2025	39.52	38.56	38.56	40.69	38.54	4.2M
November 19, 2025	37.96	39.15	39.15	39.24	37.67	2.81M
November 18, 2025	37.88	39.08	39.08	39.39	37.76	4.08M
November 17, 2025	39.02	38.2	38.2	39.11	38.01	2.76M
November 14, 2025	38.81	39.15	39.15	39.3	38.18	4.19M
November 13, 2025	38.12	38.81	38.81	39.37	38.1	3.94M
November 12, 2025	39.03	38.23	38.23	39.45	38.2	3.73M
November 11, 2025	39.19	39.43	39.43	39.78	39.01	3.79M
November 10, 2025	39.07	38.85	38.85	39.15	38.21	3.95M
November 07, 2025	37.58	38.86	38.86	38.94	37.38	6.22M
November 06, 2025	37.06	37.56	37.56	38.03	36.87	5.23M
November 05, 2025	36.04	36.64	36.64	38.94	35.47	12.79M
November 04, 2025	36.62	37.29	37.29	37.38	36.36	3.24M
November 03, 2025	37.36	37.54	37.54	37.77	36.78	3.02M
October 31, 2025	37.14	37.51	37.51	37.65	36.77	2.34M
October 30, 2025	36.71	36.89	36.89	37.42	36.61	2.01M
October 29, 2025	36.6	36.9	36.9	37.36	36.49	1.95M
October 28, 2025	37.1	36.61	36.61	37.14	36.45	1.53M
October 27, 2025	38.07	37.35	37.35	38.17	37.31	2.31M
October 24, 2025	38.03	37.68	37.68	38.72	37.67	3.37M
October 23, 2025	37.65	37.98	37.98	38.28	37.35	3.54M
October 22, 2025	36.47	36.56	36.56	37.07	36.09	3M
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

Ovintiv Inc. (OVV) NYSE