TSX:OVV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	100.80	101.55	100.18	101.46	101.46	1.35%	138,963
Oct 29, 2026	101.00	101.00	98.35	100.11	100.11	0.28%	187,099
Oct 28, 2026	100.75	101.64	99.75	99.83	99.83	-0.05%	158,573
Oct 27, 2026	102.29	102.30	99.30	99.88	99.88	-1.77%	158,382
Oct 26, 2026	100.43	103.31	100.43	101.68	101.68	0.39%	151,285
Oct 23, 2026	97.94	102.18	97.70	101.28	101.28	4.39%	339,982
Oct 22, 2026	99.11	99.19	95.35	97.02	97.02	-1.13%	184,622
Oct 21, 2026	98.35	99.30	97.51	98.13	98.13	-0.62%	205,983
Oct 20, 2026	99.85	100.00	96.21	98.74	98.74	-0.05%	179,699
Oct 19, 2026	97.06	98.92	97.06	98.79	98.79	0.81%	119,116
Oct 16, 2026	94.75	98.08	94.60	98.00	98.00	4.52%	225,561
Oct 15, 2026	95.05	95.19	93.22	93.76	93.76	-1.28%	139,998
Oct 14, 2026	95.42	96.33	94.90	94.98	94.98	0.17%	195,614
Oct 13, 2026	92.80	94.88	92.73	94.82	94.82	4.01%	264,848
Oct 9, 2026	90.12	92.36	90.12	91.16	91.16	1.15%	155,578
Oct 8, 2026	89.06	90.68	89.06	90.12	90.12	2.84%	172,545
Oct 7, 2026	88.00	88.80	86.83	87.63	87.63	0.30%	120,593
Oct 6, 2026	86.40	87.92	85.51	87.37	87.37	0.51%	114,758
Oct 5, 2026	85.79	88.48	85.02	86.93	86.93	1.10%	121,384
Oct 2, 2026	84.16	86.26	84.16	85.98	85.98	0.81%	106,292
Oct 1, 2026	82.15	85.70	82.15	85.29	85.29	3.67%	154,270
Sep 30, 2026	83.54	84.23	81.86	82.27	82.27	-1.38%	148,148
Sep 29, 2026	83.05	84.15	83.03	83.42	83.42	-1.11%	101,095
Sep 28, 2026	86.41	86.46	84.22	84.36	84.36	-0.81%	139,325
Sep 25, 2026	84.58	85.34	84.25	85.05	85.05	-0.62%	123,609
Sep 24, 2026	85.27	86.43	84.54	85.58	85.58	1.59%	167,651
Sep 23, 2026	83.41	85.64	83.05	84.24	84.24	1.74%	155,334
Sep 22, 2026	83.07	84.41	82.34	82.80	82.80	-2.00%	271,229
Sep 21, 2026	86.06	86.25	84.33	84.49	84.49	-3.27%	139,180
Sep 18, 2026	88.04	88.17	87.17	87.35	87.35	-0.90%	149,201
Sep 17, 2026	87.19	88.60	87.07	88.14	88.14	0.35%	145,201
Sep 16, 2026	92.50	92.51	86.95	87.83	87.83	-5.72%	246,835
Sep 15, 2026	90.84	93.78	90.84	93.16	93.16	3.03%	191,721
Sep 14, 2026	90.38	93.08	89.97	90.84	90.42	2.83%	373,528
Sep 11, 2026	88.47	88.77	87.19	88.34	87.93	-0.32%	130,640
Sep 10, 2026	90.70	90.78	87.52	88.62	88.21	-0.36%	189,280
Sep 9, 2026	89.51	90.30	88.81	88.94	88.53	0.58%	124,203
Sep 8, 2026	90.35	90.35	86.90	88.43	88.02	-1.27%	371,557
Sep 4, 2026	90.83	90.83	89.03	89.57	89.16	-1.42%	275,784
Sep 3, 2026	92.53	92.53	90.79	90.86	90.44	-1.86%	100,751
Sep 2, 2026	91.75	93.43	91.70	92.58	92.15	0.13%	111,529
Sep 1, 2026	92.29	92.51	91.16	92.46	92.04	1.50%	138,010
Aug 31, 2026	92.00	92.21	90.03	91.09	90.67	1.41%	74,544
Aug 28, 2026	90.15	90.75	88.83	89.82	89.41	-0.58%	126,058
Aug 27, 2026	89.49	91.00	88.54	90.34	89.92	0.89%	127,457
Aug 26, 2026	87.85	90.36	87.81	89.54	89.13	0.46%	97,129
Aug 25, 2026	89.48	90.60	88.99	89.13	88.72	-2.37%	116,337
Aug 24, 2026	91.64	92.29	89.72	91.29	90.87	-0.87%	148,527
Aug 21, 2026	91.95	92.78	91.10	92.09	91.67	0.08%	151,611
Aug 20, 2026	91.93	92.85	91.34	92.02	91.60	1.62%	136,409