TSX:OVV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2026	75.90	76.88	74.65	74.69	74.69	-1.14%	157,261
Jun 29, 2026	75.02	75.98	75.02	75.55	75.55	0.28%	136,284
Jun 26, 2026	75.67	76.23	74.99	75.34	75.34	-0.83%	97,132
Jun 25, 2026	74.09	76.20	74.00	75.97	75.97	1.21%	171,247
Jun 24, 2026	75.50	76.81	74.57	75.06	75.06	-3.73%	132,276
Jun 23, 2026	76.40	78.63	76.40	77.97	77.97	1.06%	189,259
Jun 22, 2026	76.57	77.26	74.79	77.15	77.15	3.54%	170,912
Jun 19, 2026	73.98	75.08	73.98	74.51	74.51	0.72%	65,368
Jun 18, 2026	74.96	75.00	73.51	73.98	73.98	-2.22%	245,706
Jun 17, 2026	74.79	75.91	74.05	75.66	75.66	1.01%	238,020
Jun 16, 2026	75.00	75.83	74.75	74.90	74.90	-1.53%	154,724
Jun 15, 2026	76.17	76.99	75.39	76.06	76.06	-4.71%	209,749
Jun 12, 2026	77.80	80.72	77.75	80.24	79.82	1.71%	196,287
Jun 11, 2026	81.45	82.00	78.10	78.89	78.48	-2.44%	184,162
Jun 10, 2026	79.22	81.84	79.21	80.86	80.44	2.52%	135,784
Jun 9, 2026	80.00	80.07	77.34	78.87	78.46	-2.38%	175,214
Jun 8, 2026	79.45	81.30	79.45	80.79	80.37	2.14%	113,229
Jun 5, 2026	81.90	81.90	79.04	79.10	78.69	-3.93%	113,272
Jun 4, 2026	81.59	82.85	80.83	82.34	81.91	-	111,286
Jun 3, 2026	81.48	83.23	81.11	82.34	81.91	1.63%	136,625
Jun 2, 2026	80.04	81.46	80.00	81.02	80.60	0.80%	117,470
Jun 1, 2026	78.37	81.30	78.37	80.38	79.96	4.07%	163,492
May 29, 2026	76.57	77.31	75.63	77.24	76.84	0.36%	167,735
May 28, 2026	77.98	78.19	76.75	76.96	76.56	-0.12%	179,722
May 27, 2026	76.24	77.94	75.53	77.05	76.65	-1.19%	189,002
May 26, 2026	79.13	80.87	77.87	77.98	77.57	-0.26%	160,852
May 25, 2026	79.81	80.30	78.14	78.18	77.77	-3.66%	117,978
May 22, 2026	80.50	81.63	80.36	81.15	80.73	0.05%	94,039
May 21, 2026	83.62	83.62	80.15	81.11	80.69	-1.05%	198,842
May 20, 2026	84.22	85.58	81.61	81.97	81.54	-2.15%	224,258
May 19, 2026	83.13	84.14	82.15	83.77	83.33	1.47%	259,227
May 15, 2026	80.89	82.63	80.89	82.56	82.13	3.16%	239,837
May 14, 2026	79.18	80.17	78.69	80.03	79.61	1.06%	162,139
May 13, 2026	79.63	80.35	77.93	79.19	78.78	-0.50%	221,704
May 12, 2026	81.79	81.81	78.70	79.59	79.17	-1.58%	298,560
May 11, 2026	80.00	80.92	79.07	80.87	80.45	2.24%	167,531
May 8, 2026	79.07	79.88	78.40	79.10	78.69	-0.63%	200,785
May 7, 2026	80.48	80.57	77.38	79.60	79.18	-2.49%	223,487
May 6, 2026	82.16	83.32	81.05	81.63	81.20	-5.03%	233,357
May 5, 2026	85.01	86.41	84.65	85.95	85.50	0.32%	198,671
May 4, 2026	83.00	85.75	82.63	85.68	85.23	3.64%	218,867
May 1, 2026	82.56	83.04	80.52	82.67	82.24	-1.08%	182,921
Apr 30, 2026	82.83	83.84	82.01	83.57	83.13	-0.06%	186,173
Apr 29, 2026	81.00	83.74	80.79	83.62	83.18	4.59%	287,606
Apr 28, 2026	79.00	80.01	78.36	79.95	79.53	3.02%	214,260
Apr 27, 2026	76.53	78.02	76.53	77.61	77.20	1.89%	227,912
Apr 24, 2026	76.70	77.15	76.00	76.17	75.77	-1.72%	155,218
Apr 23, 2026	77.00	77.85	76.18	77.50	77.10	1.71%	156,415
Apr 22, 2026	75.14	76.28	74.98	76.20	75.80	1.51%	250,489
Apr 21, 2026	72.83	75.16	72.79	75.07	74.68	3.00%	139,219