Ovintiv Inc. (OVV)
39.72
-3.74 (-8.61%)
At close: Mar 03, 2025, 3:59 PM
39.50
-0.54%
Pre-market: Mar 04, 2025, 05:04 AM EST
OVV Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 43.93 | 43.99 | 39.30 | 39.67 | -3.79 | -8.72% | 3,934,650 |
| Feb 28, 2025 | 42.58 | 43.52 | 42.05 | 43.46 | 0.29 | 0.67% | 3,978,135 |
| Feb 27, 2025 | 41.41 | 44.12 | 41.16 | 43.17 | 1.27 | 3.03% | 5,227,100 |
| Feb 26, 2025 | 42.50 | 42.58 | 41.53 | 41.90 | -0.40 | -0.95% | 3,731,028 |
| Feb 25, 2025 | 43.22 | 43.80 | 42.18 | 42.30 | -1.20 | -2.76% | 3,429,567 |
| Feb 24, 2025 | 43.47 | 43.71 | 42.79 | 43.50 | 0.19 | 0.44% | 2,420,600 |
| Feb 21, 2025 | 45.21 | 45.32 | 43.15 | 43.31 | -2.23 | -4.90% | 2,740,973 |
| Feb 20, 2025 | 45.35 | 45.70 | 44.94 | 45.54 | 0.13 | 0.29% | 2,582,300 |
| Feb 19, 2025 | 44.73 | 45.89 | 44.70 | 45.41 | 0.97 | 2.18% | 2,014,886 |
| Feb 18, 2025 | 44.45 | 45.20 | 43.50 | 44.44 | 0.31 | 0.70% | 1,921,440 |
| Feb 14, 2025 | 43.67 | 44.64 | 43.67 | 44.13 | 0.86 | 1.99% | 1,909,358 |
| Feb 13, 2025 | 42.73 | 43.38 | 42.17 | 43.27 | 0.55 | 1.29% | 1,421,600 |
| Feb 12, 2025 | 44.95 | 45.16 | 42.72 | 42.72 | -2.68 | -5.90% | 2,889,930 |
| Feb 11, 2025 | 44.75 | 45.96 | 44.75 | 45.40 | 0.91 | 2.05% | 2,490,800 |
| Feb 10, 2025 | 42.99 | 44.55 | 42.99 | 44.49 | 1.97 | 4.63% | 2,310,464 |
| Feb 7, 2025 | 42.44 | 43.05 | 42.35 | 42.52 | 0.18 | 0.43% | 1,733,378 |
| Feb 6, 2025 | 43.57 | 43.81 | 42.12 | 42.34 | -1.02 | -2.35% | 3,275,300 |
| Feb 5, 2025 | 43.62 | 43.79 | 43.19 | 43.36 | -0.35 | -0.80% | 2,065,225 |
| Feb 4, 2025 | 41.51 | 43.88 | 41.22 | 43.71 | 1.76 | 4.20% | 2,890,300 |
| Feb 3, 2025 | 41.69 | 42.39 | 40.95 | 41.95 | -0.27 | -0.64% | 3,278,100 |
| Jan 31, 2025 | 43.53 | 43.66 | 42.10 | 42.22 | -1.65 | -3.76% | 2,610,635 |
| Jan 30, 2025 | 44.43 | 44.44 | 43.57 | 43.87 | -0.30 | -0.68% | 1,634,300 |
| Jan 29, 2025 | 43.71 | 44.29 | 43.40 | 44.17 | 0.31 | 0.71% | 1,548,000 |
| Jan 28, 2025 | 43.93 | 44.00 | 43.06 | 43.86 | 0.29 | 0.67% | 2,451,236 |
| Jan 27, 2025 | 44.90 | 44.90 | 43.30 | 43.57 | -1.32 | -2.94% | 2,648,800 |
| Jan 24, 2025 | 45.72 | 45.88 | 44.72 | 44.89 | -0.86 | -1.88% | 2,309,449 |
| Jan 23, 2025 | 45.71 | 46.35 | 45.34 | 45.75 | 0.50 | 1.10% | 2,640,237 |
| Jan 22, 2025 | 45.18 | 45.87 | 45.00 | 45.25 | -0.16 | -0.35% | 1,651,798 |
| Jan 21, 2025 | 45.42 | 45.98 | 44.73 | 45.41 | -0.33 | -0.72% | 2,207,727 |
| Jan 17, 2025 | 45.94 | 46.17 | 45.36 | 45.74 | -0.17 | -0.37% | 2,538,607 |
| Jan 16, 2025 | 45.25 | 46.00 | 44.90 | 45.91 | 0.17 | 0.37% | 3,004,406 |
| Jan 15, 2025 | 45.35 | 45.86 | 45.09 | 45.74 | 0.76 | 1.69% | 2,893,857 |
| Jan 14, 2025 | 44.35 | 45.10 | 43.98 | 44.98 | 0.38 | 0.85% | 2,885,208 |
| Jan 13, 2025 | 44.32 | 46.08 | 44.01 | 44.60 | 0.99 | 2.27% | 4,918,126 |
| Jan 10, 2025 | 43.78 | 44.59 | 43.19 | 43.61 | 1.18 | 2.78% | 3,501,173 |
| Jan 8, 2025 | 41.78 | 42.44 | 41.70 | 42.43 | 0.56 | 1.34% | 1,892,506 |
| Jan 7, 2025 | 41.75 | 42.26 | 41.28 | 41.87 | 0.46 | 1.11% | 1,957,400 |
| Jan 6, 2025 | 42.18 | 43.12 | 41.30 | 41.41 | -0.38 | -0.91% | 3,006,400 |
| Jan 3, 2025 | 41.79 | 41.99 | 41.39 | 41.79 | 0.18 | 0.43% | 1,850,601 |
| Jan 2, 2025 | 41.07 | 41.74 | 40.92 | 41.61 | 1.11 | 2.74% | 1,743,316 |
| Dec 31, 2024 | 39.84 | 40.57 | 39.73 | 40.50 | 0.71 | 1.78% | 2,002,421 |
| Dec 30, 2024 | 39.06 | 40.53 | 38.84 | 39.79 | 1.11 | 2.87% | 2,812,916 |
| Dec 27, 2024 | 38.80 | 39.28 | 38.51 | 38.68 | -0.01 | -0.03% | 1,452,937 |
| Dec 26, 2024 | 38.70 | 38.98 | 38.37 | 38.69 | -0.07 | -0.18% | 1,462,900 |
| Dec 24, 2024 | 38.25 | 38.76 | 37.90 | 38.76 | 0.63 | 1.65% | 978,144 |
| Dec 23, 2024 | 37.52 | 38.25 | 37.30 | 38.13 | 0.35 | 0.93% | 2,200,818 |
| Dec 20, 2024 | 37.68 | 38.29 | 37.54 | 37.78 | 0.04 | 0.11% | 10,750,879 |
| Dec 19, 2024 | 38.61 | 38.92 | 37.69 | 37.74 | -0.27 | -0.71% | 2,598,255 |
| Dec 18, 2024 | 39.09 | 39.39 | 37.98 | 38.01 | -0.97 | -2.49% | 2,190,607 |
| Dec 17, 2024 | 39.30 | 39.33 | 38.26 | 38.98 | -0.79 | -1.99% | 2,668,530 |