TSX:OVV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	81.45	82.00	78.10	78.89	78.89	-2.44%	184,162
Jun 10, 2026	79.22	81.84	79.21	80.86	80.86	2.52%	135,784
Jun 9, 2026	80.00	80.07	77.34	78.87	78.87	-2.38%	175,214
Jun 8, 2026	79.45	81.30	79.45	80.79	80.79	2.14%	113,229
Jun 5, 2026	81.90	81.90	79.04	79.10	79.10	-3.93%	113,272
Jun 4, 2026	81.59	82.85	80.83	82.34	82.34	-	111,286
Jun 3, 2026	81.48	83.23	81.11	82.34	82.34	1.63%	136,625
Jun 2, 2026	80.04	81.46	80.00	81.02	81.02	0.80%	117,470
Jun 1, 2026	78.37	81.30	78.37	80.38	80.38	4.07%	163,492
May 29, 2026	76.57	77.31	75.63	77.24	77.24	0.36%	167,735
May 28, 2026	77.98	78.19	76.75	76.96	76.96	-0.12%	179,722
May 27, 2026	76.24	77.94	75.53	77.05	77.05	-1.19%	189,002
May 26, 2026	79.13	80.87	77.87	77.98	77.98	-0.26%	160,852
May 25, 2026	79.81	80.30	78.14	78.18	78.18	-3.66%	117,978
May 22, 2026	80.50	81.63	80.36	81.15	81.15	0.05%	94,039
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