TSX:OVV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 18, 2026	74.96	75.00	73.51	73.98	73.98	-2.22%	245,706
Jun 17, 2026	74.79	75.91	74.05	75.66	75.66	1.01%	238,020
Jun 16, 2026	75.00	75.83	74.75	74.90	74.90	-1.53%	154,724
Jun 15, 2026	76.17	76.99	75.39	76.06	76.06	-4.71%	209,749
Jun 12, 2026	77.80	80.72	77.75	80.24	79.82	1.71%	196,287
Jun 11, 2026	81.45	82.00	78.10	78.89	78.48	-2.44%	184,162
Jun 10, 2026	79.22	81.84	79.21	80.86	80.44	2.52%	135,784
Jun 9, 2026	80.00	80.07	77.34	78.87	78.46	-2.38%	175,214
Jun 8, 2026	79.45	81.30	79.45	80.79	80.37	2.14%	113,229
Jun 5, 2026	81.90	81.90	79.04	79.10	78.69	-3.93%	113,272
Jun 4, 2026	81.59	82.85	80.83	82.34	81.91	-	111,286
Jun 3, 2026	81.48	83.23	81.11	82.34	81.91	1.63%	136,625
Jun 2, 2026	80.04	81.46	80.00	81.02	80.60	0.80%	117,470
Jun 1, 2026	78.37	81.30	78.37	80.38	79.96	4.07%	163,492
May 29, 2026	76.57	77.31	75.63	77.24	76.84	0.36%	167,735
May 28, 2026	77.98	78.19	76.75	76.96	76.56	-0.12%	179,722
May 27, 2026	76.24	77.94	75.53	77.05	76.65	-1.19%	189,002
May 26, 2026	79.13	80.87	77.87	77.98	77.57	-0.26%	160,852
May 25, 2026	79.81	80.30	78.14	78.18	77.77	-3.66%	117,978
May 22, 2026	80.50	81.63	80.36	81.15	80.73	0.05%	94,039
May 21, 2026	83.62	83.62	80.15	81.11	80.69	-1.05%	198,842
May 20, 2026	84.22	85.58	81.61	81.97	81.54	-2.15%	224,258
May 19, 2026	83.13	84.14	82.15	83.77	83.33	1.47%	259,227
May 15, 2026	80.89	82.63	80.89	82.56	82.13	3.16%	239,837
May 14, 2026	79.18	80.17	78.69	80.03	79.61	1.06%	162,139
May 13, 2026	79.63	80.35	77.93	79.19	78.78	-0.50%	221,704
May 12, 2026	81.79	81.81	78.70	79.59	79.17	-1.58%	298,560
May 11, 2026	80.00	80.92	79.07	80.87	80.45	2.24%	167,531