Ovintiv Inc. - OVV - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 28, 2025	42.1	42.91	42.91	43	41.9	4.62M
July 25, 2025	40.82	41.43	41.43	42.01	40.59	5.74M
July 24, 2025	39.41	39.99	39.99	40.1	39.07	6.02M
July 23, 2025	39.25	39.47	39.47	39.59	38.72	3.57M
July 22, 2025	39.01	39.25	39.25	39.52	38.94	2.63M
July 21, 2025	39.97	38.91	38.91	39.99	38.81	3.45M
July 18, 2025	40.48	40.05	40.05	40.81	39.83	2.81M
July 17, 2025	39.21	40.02	40.02	40.08	39.09	3.35M
July 16, 2025	40.53	39.32	39.32	40.59	39.18	2.94M
July 15, 2025	41.63	40.48	40.48	41.85	40.47	2.58M
July 14, 2025	41.64	41.61	41.61	41.72	40.94	2.56M
July 11, 2025	40.97	41.94	41.94	42.09	40.7	3.42M
July 10, 2025	40.12	40.91	40.91	40.95	39.68	2.62M
July 09, 2025	40.8	40.5	40.5	41.09	40.43	2.6M
July 08, 2025	39.39	41.12	41.12	41.62	39.23	3.08M
July 07, 2025	39.78	39.28	39.28	40.23	38.77	2.29M
July 03, 2025	39.98	39.92	39.92	40.35	39.8	1.91M
July 02, 2025	39.64	40.06	40.06	40.15	39.06	2.83M
July 01, 2025	38.6	39.31	39.31	39.96	38.02	3.73M
June 30, 2025	38.26	38.05	38.05	38.51	38.01	3.19M
June 27, 2025	38.68	38.41	38.41	38.76	38.07	4.53M
June 26, 2025	38.22	38.73	38.73	38.98	38.16	2.33M
June 25, 2025	38.55	38	38	38.55	37.89	2.89M
June 24, 2025	38.38	38.67	38.67	39.22	38.02	5.45M
June 23, 2025	41.65	38.92	38.92	42	38.81	4.95M
June 20, 2025	41.26	41.5	41.5	41.77	41.08	3.03M
June 18, 2025	41.69	41.22	41.22	42.27	41.14	3.48M
June 17, 2025	41.89	41.67	41.67	42.27	41.26	3.03M
June 16, 2025	41.07	41.4	41.4	42.1	40.84	3.06M
June 13, 2025	41.65	41.87	41.87	42.1	40.77	4.11M
June 12, 2025	40.05	40.53	40.23	40.6	39.7	3.16M
June 11, 2025	39.76	40.62	40.32	41.06	39.22	6.04M

Ovintiv Inc. (OVV) NYSE