Ovintiv Inc. (OVV)
NYSE: OVV
· Real-Time Price · USD
41.45
0.40 (0.97%)
At close: Sep 09, 2025, 3:59 PM
41.45
0.00%
After-hours: Sep 09, 2025, 06:49 PM EDT
OVV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 41.84 | 41.84 | 40.41 | 41.05 | 41.05 | -0.10% | 5,239,343 |
| Sep 5, 2025 | 41.86 | 42.49 | 40.92 | 41.09 | 41.09 | -3.54% | 3,572,673 |
| Sep 4, 2025 | 41.12 | 42.64 | 40.89 | 42.60 | 42.60 | 3.15% | 4,129,838 |
| Sep 3, 2025 | 42.12 | 42.80 | 41.05 | 41.30 | 41.30 | -3.39% | 2,948,161 |
| Sep 2, 2025 | 41.93 | 42.80 | 41.46 | 42.75 | 42.75 | 1.50% | 2,575,700 |
| Aug 29, 2025 | 41.97 | 42.47 | 41.90 | 42.12 | 42.12 | 0.36% | 2,540,334 |
| Aug 28, 2025 | 41.70 | 42.12 | 41.23 | 41.97 | 41.97 | 1.21% | 2,486,154 |
| Aug 27, 2025 | 40.69 | 41.89 | 40.60 | 41.47 | 41.47 | 1.37% | 2,260,393 |
| Aug 26, 2025 | 40.93 | 41.05 | 40.40 | 40.91 | 40.91 | -0.80% | 2,122,900 |
| Aug 25, 2025 | 40.84 | 41.30 | 40.48 | 41.24 | 41.24 | 0.76% | 2,445,648 |
| Aug 22, 2025 | 39.34 | 40.97 | 39.34 | 40.93 | 40.93 | 4.31% | 3,310,130 |
| Aug 21, 2025 | 38.99 | 39.60 | 38.68 | 39.24 | 39.24 | 0.56% | 2,738,937 |
| Aug 20, 2025 | 38.67 | 39.12 | 38.03 | 39.02 | 39.02 | 1.27% | 2,455,400 |
| Aug 19, 2025 | 38.70 | 39.38 | 38.33 | 38.53 | 38.53 | -1.56% | 2,595,658 |
| 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 |