TSX:OVV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	80.50	81.63	80.36	81.15	-	0.05%	93,551
May 21, 2026	83.62	83.62	80.15	81.11	81.11	-1.05%	198,842
May 20, 2026	84.22	85.58	81.61	81.97	81.97	-2.15%	224,258
May 19, 2026	83.13	84.14	82.15	83.77	83.77	1.47%	259,227
May 15, 2026	80.89	82.63	80.89	82.56	82.56	3.16%	239,837
May 14, 2026	79.18	80.17	78.69	80.03	80.03	1.06%	162,139
May 13, 2026	79.63	80.35	77.93	79.19	79.19	-0.50%	221,704
May 12, 2026	81.79	81.81	78.70	79.59	79.59	-1.58%	298,560
May 11, 2026	80.00	80.92	79.07	80.87	80.87	2.24%	167,531
May 8, 2026	79.07	79.88	78.40	79.10	79.10	-0.63%	200,785
May 7, 2026	80.48	80.57	77.38	79.60	79.60	-2.49%	223,487
May 6, 2026	82.16	83.32	81.05	81.63	81.63	-5.03%	233,357
May 5, 2026	85.01	86.41	84.65	85.95	85.95	0.32%	198,671
May 4, 2026	83.00	85.75	82.63	85.68	85.68	3.64%	218,867
May 1, 2026	82.56	83.04	80.52	82.67	82.67	-1.08%	182,921
Apr 30, 2026	82.83	83.84	82.01	83.57	83.57	-0.06%	186,173
Apr 29, 2026	81.00	83.74	80.79	83.62	83.62	4.59%	287,606
Apr 28, 2026	79.00	80.01	78.36	79.95	79.95	3.02%	214,260
Apr 27, 2026	76.53	78.02	76.53	77.61	77.61	1.89%	227,912
Apr 24, 2026	76.70	77.15	76.00	76.17	76.17	-1.72%	155,218
Apr 23, 2026	77.00	77.85	76.18	77.50	77.50	1.71%	156,415
Apr 22, 2026	75.14	76.28	74.98	76.20	76.20	1.51%	250,489
Apr 21, 2026	72.83	75.16	72.79	75.07	75.07	3.00%	139,219
Apr 20, 2026	73.47	73.50	72.33	72.88	72.88	0.76%	222,179
Apr 17, 2026	72.46	72.52	69.77	72.33	72.33	-5.19%	416,428
Apr 16, 2026	75.41	77.16	75.41	76.29	76.29	0.86%	191,926
Apr 15, 2026	75.46	76.30	74.74	75.64	75.64	0.24%	153,249
Apr 14, 2026	76.40	76.60	74.90	75.46	75.46	-2.83%	190,340
Apr 13, 2026	78.74	79.00	76.85	77.66	77.66	0.05%	239,010
Apr 10, 2026	76.97	78.60	76.97	77.62	77.62	0.09%	151,751
Apr 9, 2026	79.07	79.93	76.75	77.55	77.55	-1.35%	225,930
Apr 8, 2026	79.18	79.40	76.85	78.61	78.61	-6.72%	336,740
Apr 7, 2026	83.10	85.18	83.00	84.27	84.27	1.95%	267,715
Apr 6, 2026	81.88	82.72	81.88	82.66	82.66	0.39%	118,270
Apr 2, 2026	84.09	84.28	81.20	82.34	82.34	3.29%	217,681
Apr 1, 2026	80.06	81.58	78.76	79.72	79.72	-3.47%	302,261
Mar 31, 2026	84.64	85.67	80.54	82.59	82.59	-2.23%	298,773
Mar 30, 2026	86.22	86.86	84.00	84.47	84.47	-2.01%	296,628
Mar 27, 2026	85.59	86.70	84.89	86.20	86.20	1.52%	312,551
Mar 26, 2026	83.86	85.79	83.64	84.91	84.91	2.20%	283,008
Mar 25, 2026	80.25	83.09	80.25	83.08	83.08	2.34%	253,421
Mar 24, 2026	79.63	81.83	79.24	81.18	81.18	3.92%	273,969
Mar 23, 2026	76.75	79.16	76.24	78.12	78.12	-0.06%	284,312
Mar 20, 2026	78.67	79.64	77.87	78.17	78.17	-0.08%	344,438
Mar 19, 2026	76.97	79.12	76.97	78.23	78.23	1.70%	339,704
Mar 18, 2026	76.07	77.32	75.73	76.92	76.92	1.30%	203,355
Mar 17, 2026	75.55	76.88	75.30	75.93	75.93	1.17%	194,518
Mar 16, 2026	74.75	76.05	74.07	75.05	75.05	-1.24%	166,025
Mar 13, 2026	74.10	76.13	74.10	75.99	75.99	2.08%	230,337
Mar 12, 2026	75.00	76.10	74.59	74.85	74.44	0.08%	477,024