TSX:OVV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	88.04	88.17	87.17	87.35	-	-0.90%	148,099
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
Aug 19, 2026	90.88	91.70	90.31	90.55	90.13	0.15%	261,635
Aug 18, 2026	89.91	90.89	88.76	90.41	89.99	2.01%	206,322
Aug 17, 2026	87.72	88.70	87.05	88.63	88.22	1.38%	128,231
Aug 14, 2026	87.61	88.14	86.90	87.42	87.02	0.68%	104,159
Aug 13, 2026	87.45	87.45	85.50	86.83	86.43	-1.62%	240,499
Aug 12, 2026	87.99	88.86	87.42	88.26	87.85	-0.09%	167,706
Aug 11, 2026	88.55	89.46	87.91	88.34	87.93	-0.23%	179,658
Aug 10, 2026	83.89	88.82	83.89	88.54	88.13	6.97%	207,754
Aug 7, 2026	83.11	84.05	82.10	82.77	82.39	-1.44%	128,019
Aug 6, 2026	82.93	84.16	82.17	83.98	83.59	3.42%	339,999
Aug 5, 2026	85.66	85.66	81.04	81.20	80.83	-5.04%	220,766
Aug 4, 2026	84.92	86.07	83.91	85.51	85.12	-2.26%	190,062
Jul 31, 2026	86.23	87.68	85.79	87.49	87.09	1.40%	242,543
Jul 30, 2026	85.11	86.41	84.41	86.28	85.88	0.07%	184,291
Jul 29, 2026	86.37	86.65	84.90	86.22	85.82	3.31%	223,185
Jul 28, 2026	85.00	85.47	82.66	83.46	83.08	-1.72%	222,444
Jul 27, 2026	87.47	88.97	84.82	84.92	84.53	-4.59%	339,645
Jul 24, 2026	86.24	90.93	86.24	89.01	88.60	2.96%	550,913
Jul 23, 2026	86.57	88.11	85.67	86.45	86.05	1.42%	725,922
Jul 22, 2026	84.69	85.65	84.59	85.24	84.85	1.77%	342,962
Jul 21, 2026	82.10	83.79	81.90	83.76	83.38	3.09%	212,997
Jul 20, 2026	80.74	82.50	80.05	81.25	80.88	0.33%	241,569
Jul 17, 2026	80.77	81.22	79.48	80.98	80.61	2.12%	326,685
Jul 16, 2026	79.00	80.00	79.00	79.30	78.94	0.76%	128,897
Jul 15, 2026	78.97	79.82	77.72	78.70	78.34	-0.61%	189,957
Jul 14, 2026	79.90	80.48	78.27	79.18	78.82	-0.98%	193,939
Jul 13, 2026	79.86	80.87	79.09	79.96	79.59	1.80%	272,240
Jul 10, 2026	78.10	78.70	77.00	78.55	78.19	0.68%	111,681
Jul 9, 2026	79.14	79.24	77.66	78.02	77.66	-2.22%	114,454