Ovintiv Inc. (TSX:OVV)
Canada
· Delayed Price · Currency is CAD 60.99
-1.05 (-1.69%)
Mar 28, 2025, 10:07 AM EST
Ovintiv Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 61.71 | 61.76 | 60.33 | 60.55 | 60.55 | -2.40% | 18,804 |
| Mar 27, 2025 | 62.51 | 62.89 | 61.77 | 62.04 | 62.04 | -1.26% | 105,618 |
| Mar 26, 2025 | 63.00 | 64.16 | 62.59 | 62.83 | 62.83 | 0.42% | 133,701 |
| Mar 25, 2025 | 61.99 | 62.65 | 61.68 | 62.57 | 62.57 | 1.59% | 129,200 |
| Mar 24, 2025 | 60.57 | 61.81 | 60.57 | 61.59 | 61.59 | 3.34% | 152,736 |
| Mar 21, 2025 | 60.11 | 60.67 | 59.35 | 59.60 | 59.60 | -1.19% | 234,800 |
| Mar 20, 2025 | 60.28 | 60.73 | 59.82 | 60.32 | 60.32 | -0.54% | 109,200 |
| Mar 19, 2025 | 58.29 | 61.25 | 58.01 | 60.65 | 60.65 | 4.10% | 226,800 |
| Mar 18, 2025 | 59.44 | 59.62 | 58.08 | 58.26 | 58.26 | -0.75% | 140,100 |
| Mar 17, 2025 | 58.35 | 59.42 | 58.12 | 58.70 | 58.70 | 0.82% | 142,837 |
| Mar 14, 2025 | 56.00 | 58.24 | 55.41 | 58.22 | 58.22 | 4.11% | 176,106 |
| Mar 13, 2025 | 56.61 | 57.72 | 55.48 | 55.92 | 55.49 | -2.12% | 169,600 |
| Mar 12, 2025 | 56.10 | 57.89 | 56.08 | 57.13 | 56.69 | 1.82% | 183,208 |
| Mar 11, 2025 | 54.84 | 56.32 | 54.84 | 56.11 | 55.68 | 2.58% | 189,500 |
| Mar 10, 2025 | 55.46 | 56.56 | 54.39 | 54.70 | 54.28 | -1.35% | 210,200 |
| Mar 7, 2025 | 55.14 | 56.45 | 54.68 | 55.45 | 55.02 | 1.99% | 177,508 |
| Mar 6, 2025 | 54.44 | 55.13 | 53.29 | 54.37 | 53.95 | -0.88% | 211,900 |
| Mar 5, 2025 | 55.15 | 55.47 | 52.79 | 54.85 | 54.43 | -2.71% | 341,115 |
| Mar 4, 2025 | 56.31 | 57.49 | 54.71 | 56.38 | 55.95 | -2.10% | 272,500 |
| Mar 3, 2025 | 62.64 | 63.30 | 57.16 | 57.59 | 57.15 | -8.38% | 279,204 |
| Feb 28, 2025 | 61.60 | 62.92 | 60.82 | 62.86 | 62.38 | 0.80% | 174,200 |
| Feb 27, 2025 | 60.12 | 63.62 | 59.74 | 62.36 | 61.88 | 3.71% | 250,233 |
| Feb 26, 2025 | 60.77 | 61.00 | 59.60 | 60.13 | 59.67 | -0.63% | 157,700 |
| Feb 25, 2025 | 61.61 | 62.38 | 60.35 | 60.51 | 60.04 | -2.53% | 165,948 |
| Feb 24, 2025 | 61.50 | 62.31 | 60.91 | 62.08 | 61.60 | 0.66% | 144,542 |
| Feb 21, 2025 | 64.46 | 64.46 | 61.45 | 61.67 | 61.19 | -4.48% | 188,300 |
| Feb 20, 2025 | 64.25 | 64.77 | 63.82 | 64.56 | 64.06 | -0.14% | 132,534 |
| Feb 19, 2025 | 63.32 | 65.18 | 63.32 | 64.65 | 64.15 | 2.54% | 155,800 |
| Feb 18, 2025 | 62.76 | 64.10 | 61.85 | 63.05 | 62.56 | 0.80% | 126,611 |
| Feb 14, 2025 | 61.90 | 63.16 | 61.90 | 62.55 | 62.07 | 1.81% | 104,434 |
| Feb 13, 2025 | 61.07 | 61.64 | 60.27 | 61.44 | 60.96 | 0.57% | 97,317 |
| Feb 12, 2025 | 64.02 | 64.65 | 61.03 | 61.09 | 60.62 | -5.83% | 189,700 |
| Feb 11, 2025 | 64.15 | 65.73 | 64.15 | 64.87 | 64.37 | 1.88% | 140,042 |
| Feb 10, 2025 | 61.48 | 63.75 | 61.48 | 63.67 | 63.18 | 4.77% | 177,600 |
| Feb 7, 2025 | 60.80 | 61.45 | 60.51 | 60.77 | 60.30 | 0.26% | 138,918 |
| Feb 6, 2025 | 62.26 | 62.78 | 60.32 | 60.61 | 60.14 | -2.42% | 133,830 |
| Feb 5, 2025 | 62.02 | 62.65 | 61.70 | 62.11 | 61.63 | -0.77% | 111,613 |
| Feb 4, 2025 | 59.79 | 62.80 | 59.35 | 62.59 | 62.10 | 2.39% | 157,700 |
| Feb 3, 2025 | 60.82 | 61.80 | 60.09 | 61.13 | 60.66 | -0.39% | 188,800 |
| Jan 31, 2025 | 62.95 | 62.95 | 61.12 | 61.37 | 60.89 | -3.37% | 171,833 |
| Jan 30, 2025 | 63.74 | 64.05 | 63.27 | 63.51 | 63.02 | -0.31% | 141,600 |
| Jan 29, 2025 | 62.78 | 63.93 | 62.78 | 63.71 | 63.22 | 0.93% | 102,415 |
| Jan 28, 2025 | 62.67 | 63.25 | 61.98 | 63.12 | 62.63 | 0.75% | 114,900 |
| Jan 27, 2025 | 64.42 | 64.58 | 62.34 | 62.65 | 62.16 | -2.75% | 144,400 |
| Jan 24, 2025 | 65.63 | 65.67 | 64.08 | 64.42 | 63.92 | -2.05% | 101,000 |
| Jan 23, 2025 | 65.93 | 66.67 | 65.26 | 65.77 | 65.26 | 1.04% | 117,424 |
| Jan 22, 2025 | 65.00 | 65.85 | 64.70 | 65.09 | 64.59 | -0.03% | 80,900 |
| Jan 21, 2025 | 65.33 | 65.90 | 64.48 | 65.11 | 64.61 | -1.30% | 162,926 |
| Jan 20, 2025 | 65.55 | 66.10 | 65.29 | 65.97 | 65.46 | -0.32% | 60,400 |
| Jan 17, 2025 | 66.17 | 66.59 | 65.41 | 66.18 | 65.67 | 0.14% | 186,500 |