TSX:OVV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 31, 2026	92.00	92.21	90.03	91.09	91.09	1.41%	74,544
Aug 28, 2026	90.15	90.75	88.83	89.82	89.82	-0.58%	126,058
Aug 27, 2026	89.49	91.00	88.54	90.34	90.34	0.89%	127,457
Aug 26, 2026	87.85	90.36	87.81	89.54	89.54	0.46%	97,129
Aug 25, 2026	89.48	90.60	88.99	89.13	89.13	-2.37%	116,337
Aug 24, 2026	91.64	92.29	89.72	91.29	91.29	-0.87%	148,527
Aug 21, 2026	91.95	92.78	91.10	92.09	92.09	0.08%	151,611
Aug 20, 2026	91.93	92.85	91.34	92.02	92.02	1.62%	136,409
Aug 19, 2026	90.88	91.70	90.31	90.55	90.55	0.15%	261,635
Aug 18, 2026	89.91	90.89	88.76	90.41	90.41	2.01%	206,322
Aug 17, 2026	87.72	88.70	87.05	88.63	88.63	1.38%	128,231
Aug 14, 2026	87.61	88.14	86.90	87.42	87.42	0.68%	104,159
Aug 13, 2026	87.45	87.45	85.50	86.83	86.83	-1.62%	240,499
Aug 12, 2026	87.99	88.86	87.42	88.26	88.26	-0.09%	167,706
Aug 11, 2026	88.55	89.46	87.91	88.34	88.34	-0.23%	179,658
Aug 10, 2026	83.89	88.82	83.89	88.54	88.54	6.97%	207,754
Aug 7, 2026	83.11	84.05	82.10	82.77	82.77	-1.44%	128,019
Aug 6, 2026	82.93	84.16	82.17	83.98	83.98	3.42%	339,999
Aug 5, 2026	85.66	85.66	81.04	81.20	81.20	-5.04%	220,766
Aug 4, 2026	84.92	86.07	83.91	85.51	85.51	-2.26%	190,062
Jul 31, 2026	86.23	87.68	85.79	87.49	87.49	1.40%	242,543
Jul 30, 2026	85.11	86.41	84.41	86.28	86.28	0.07%	184,291
Jul 29, 2026	86.37	86.65	84.90	86.22	86.22	3.31%	223,185
Jul 28, 2026	85.00	85.47	82.66	83.46	83.46	-1.72%	222,444
Jul 27, 2026	87.47	88.97	84.82	84.92	84.92	-4.59%	339,645
Jul 24, 2026	86.24	90.93	86.24	89.01	89.01	2.96%	550,913
Jul 23, 2026	86.57	88.11	85.67	86.45	86.45	1.42%	725,922
Jul 22, 2026	84.69	85.65	84.59	85.24	85.24	1.77%	342,962
Jul 21, 2026	82.10	83.79	81.90	83.76	83.76	3.09%	212,997
Jul 20, 2026	80.74	82.50	80.05	81.25	81.25	0.33%	241,569
Jul 17, 2026	80.77	81.22	79.48	80.98	80.98	2.12%	326,685
Jul 16, 2026	79.00	80.00	79.00	79.30	79.30	0.76%	128,897
Jul 15, 2026	78.97	79.82	77.72	78.70	78.70	-0.61%	189,957
Jul 14, 2026	79.90	80.48	78.27	79.18	79.18	-0.98%	193,939
Jul 13, 2026	79.86	80.87	79.09	79.96	79.96	1.80%	272,240
Jul 10, 2026	78.10	78.70	77.00	78.55	78.55	0.68%	111,681
Jul 9, 2026	79.14	79.24	77.66	78.02	78.02	-2.22%	114,454
Jul 8, 2026	79.80	80.88	78.88	79.79	79.79	2.23%	240,523
Jul 7, 2026	75.94	78.53	75.94	78.05	78.05	3.19%	192,210
Jul 6, 2026	75.33	75.91	74.90	75.64	75.64	0.40%	172,604
Jul 3, 2026	75.68	75.68	75.20	75.34	75.34	0.33%	33,168
Jul 2, 2026	74.28	75.27	74.02	75.09	75.09	0.54%	131,427
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