Ovintiv Inc. (OVV)
NYSE: OVV
· Real-Time Price · USD
38.42
-0.11 (-0.29%)
At close: Aug 20, 2025, 10:08 AM
OVV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 38.70 | 39.38 | 38.33 | 38.53 | 38.53 | -1.56% | 2,593,316 |
| Aug 18, 2025 | 38.91 | 39.19 | 38.46 | 39.14 | 39.14 | -0.66% | 2,613,294 |
| Aug 15, 2025 | 39.80 | 40.05 | 39.27 | 39.40 | 39.40 | -1.10% | 4,341,336 |
| Aug 14, 2025 | 39.53 | 39.88 | 38.70 | 39.84 | 39.84 | 0.86% | 1,964,435 |
| Aug 13, 2025 | 39.45 | 40.04 | 38.98 | 39.50 | 39.50 | -0.35% | 5,156,539 |
| Aug 12, 2025 | 39.32 | 39.90 | 38.95 | 39.64 | 39.64 | 1.82% | 2,064,117 |
| Aug 11, 2025 | 39.91 | 40.38 | 38.73 | 38.93 | 38.93 | -2.43% | 2,856,610 |
| Aug 8, 2025 | 39.14 | 40.04 | 38.77 | 39.90 | 39.90 | 2.57% | 3,235,140 |
| Aug 7, 2025 | 40.17 | 40.59 | 38.86 | 38.90 | 38.90 | -1.62% | 2,771,153 |
| Aug 6, 2025 | 40.57 | 41.24 | 39.35 | 39.54 | 39.54 | -1.45% | 3,138,400 |
| Aug 5, 2025 | 39.50 | 40.17 | 39.08 | 40.12 | 40.12 | 1.93% | 3,373,843 |
| Aug 4, 2025 | 39.20 | 39.85 | 38.96 | 39.36 | 39.36 | -0.15% | 1,923,101 |
| Aug 1, 2025 | 40.91 | 40.98 | 39.17 | 39.42 | 39.42 | -4.27% | 3,191,500 |
| Jul 31, 2025 | 41.46 | 42.10 | 40.89 | 41.18 | 41.18 | -2.58% | 3,025,200 |
| Jul 30, 2025 | 42.63 | 42.63 | 41.69 | 42.27 | 42.27 | -1.47% | 3,714,300 |
| Jul 29, 2025 | 42.84 | 43.28 | 42.40 | 42.90 | 42.90 | -0.02% | 3,644,609 |
| Jul 28, 2025 | 42.10 | 43.00 | 41.90 | 42.91 | 42.91 | 3.57% | 4,615,528 |
| Jul 25, 2025 | 40.82 | 42.01 | 40.59 | 41.43 | 41.43 | 3.60% | 5,744,045 |
| Jul 24, 2025 | 39.41 | 40.10 | 39.07 | 39.99 | 39.99 | 1.32% | 6,024,400 |
| Jul 23, 2025 | 39.25 | 39.59 | 38.72 | 39.47 | 39.47 | 0.56% | 3,569,417 |