Ovintiv Inc. (OVV)
NYSE: OVV · Real-Time Price · USD
37.06
-0.29 (-0.78%)
Jun 5, 2025, 4:00 PM - Market closed
Ovintiv Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 5, 2025 | 37.65 | 37.73 | 36.99 | 37.06 | 37.06 | -0.78% | 3,068,548 |
Jun 4, 2025 | 37.96 | 38.63 | 37.20 | 37.35 | 37.35 | -1.58% | 3,191,810 |
Jun 3, 2025 | 36.64 | 38.35 | 36.13 | 37.95 | 37.95 | 3.75% | 3,684,877 |
Jun 2, 2025 | 36.86 | 37.35 | 36.16 | 36.58 | 36.58 | 2.12% | 3,919,438 |
May 30, 2025 | 36.09 | 36.54 | 35.52 | 35.82 | 35.82 | -1.94% | 24,051,106 |
May 29, 2025 | 36.66 | 36.88 | 36.11 | 36.53 | 36.53 | 0.27% | 3,258,980 |
May 28, 2025 | 36.96 | 37.20 | 36.32 | 36.43 | 36.43 | -0.27% | 3,795,242 |
May 27, 2025 | 36.14 | 36.59 | 35.39 | 36.53 | 36.53 | 1.87% | 3,363,071 |
May 23, 2025 | 34.99 | 35.95 | 34.99 | 35.86 | 35.86 | 0.53% | 3,202,824 |
May 22, 2025 | 35.52 | 36.04 | 34.88 | 35.67 | 35.67 | -0.70% | 3,056,797 |
May 21, 2025 | 36.76 | 36.92 | 35.88 | 35.92 | 35.92 | -2.76% | 2,911,317 |
May 20, 2025 | 37.15 | 37.40 | 36.64 | 36.94 | 36.94 | -0.35% | 2,857,727 |
May 19, 2025 | 36.79 | 37.26 | 36.42 | 37.07 | 37.07 | -0.70% | 2,631,442 |
May 16, 2025 | 37.78 | 37.91 | 36.71 | 37.33 | 37.33 | -0.80% | 4,871,973 |
May 15, 2025 | 37.83 | 38.15 | 37.10 | 37.63 | 37.63 | -3.46% | 3,552,955 |
May 14, 2025 | 38.71 | 39.40 | 38.71 | 38.98 | 38.98 | -0.92% | 3,301,476 |
May 13, 2025 | 38.42 | 39.67 | 38.08 | 39.34 | 39.34 | 3.25% | 4,114,068 |
May 12, 2025 | 37.81 | 39.06 | 37.81 | 38.10 | 38.10 | 5.42% | 3,082,094 |
May 9, 2025 | 36.19 | 36.39 | 35.59 | 36.14 | 36.14 | 2.29% | 3,344,094 |
May 8, 2025 | 34.48 | 35.78 | 34.32 | 35.33 | 35.33 | 4.34% | 3,251,990 |
May 7, 2025 | 35.10 | 35.10 | 33.26 | 33.86 | 33.86 | -2.28% | 6,422,683 |
May 6, 2025 | 34.88 | 35.76 | 34.45 | 34.65 | 34.65 | 0.67% | 5,659,044 |
May 5, 2025 | 34.57 | 35.00 | 34.20 | 34.42 | 34.42 | -3.01% | 2,563,907 |
May 2, 2025 | 34.99 | 35.54 | 34.12 | 35.49 | 35.49 | 3.23% | 4,070,806 |
May 1, 2025 | 33.43 | 34.87 | 33.43 | 34.38 | 34.38 | 2.38% | 2,763,791 |
Apr 30, 2025 | 33.90 | 34.07 | 32.91 | 33.58 | 33.58 | -2.84% | 2,998,863 |
Apr 29, 2025 | 34.14 | 34.91 | 33.93 | 34.56 | 34.56 | -1.26% | 2,438,237 |
Apr 28, 2025 | 34.68 | 35.24 | 34.64 | 35.00 | 35.00 | 0.95% | 2,520,836 |
Apr 25, 2025 | 33.99 | 35.04 | 33.86 | 34.67 | 34.67 | 0.41% | 2,328,367 |
Apr 24, 2025 | 34.01 | 34.61 | 33.66 | 34.53 | 34.53 | 2.62% | 2,811,200 |
Apr 23, 2025 | 34.24 | 34.80 | 33.10 | 33.65 | 33.65 | 0.21% | 3,302,274 |
Apr 22, 2025 | 33.57 | 34.13 | 33.03 | 33.58 | 33.58 | 2.85% | 2,183,842 |
Apr 21, 2025 | 33.02 | 33.16 | 32.16 | 32.65 | 32.65 | -3.46% | 2,092,912 |
Apr 17, 2025 | 33.45 | 34.61 | 33.45 | 33.82 | 33.82 | 2.18% | 3,098,442 |
Apr 16, 2025 | 32.44 | 33.67 | 32.44 | 33.10 | 33.10 | 2.80% | 3,330,309 |
Apr 15, 2025 | 31.91 | 32.96 | 31.91 | 32.20 | 32.20 | -0.28% | 2,977,516 |
Apr 14, 2025 | 34.10 | 34.10 | 31.90 | 32.29 | 32.29 | -1.49% | 3,946,184 |
Apr 11, 2025 | 31.66 | 33.09 | 30.78 | 32.78 | 32.78 | 3.34% | 4,427,025 |
Apr 10, 2025 | 33.97 | 33.97 | 30.93 | 31.72 | 31.72 | -11.82% | 5,146,689 |
Apr 9, 2025 | 30.05 | 36.55 | 29.80 | 35.97 | 35.97 | 15.36% | 6,331,772 |
Apr 8, 2025 | 34.12 | 34.35 | 30.57 | 31.18 | 31.18 | -4.68% | 6,065,010 |
Apr 7, 2025 | 31.30 | 34.09 | 30.40 | 32.71 | 32.71 | -0.70% | 7,897,531 |
Apr 4, 2025 | 36.90 | 37.03 | 32.63 | 32.94 | 32.94 | -15.65% | 8,051,301 |
Apr 3, 2025 | 40.63 | 41.30 | 38.94 | 39.05 | 39.05 | -11.53% | 5,239,578 |
Apr 2, 2025 | 43.40 | 44.21 | 43.23 | 44.14 | 44.14 | 0.52% | 2,274,612 |
Apr 1, 2025 | 42.89 | 44.13 | 42.49 | 43.91 | 43.91 | 2.59% | 2,979,432 |
Mar 31, 2025 | 42.00 | 43.17 | 41.77 | 42.80 | 42.80 | 1.37% | 3,055,300 |
Mar 28, 2025 | 43.10 | 43.25 | 42.06 | 42.22 | 42.22 | -2.54% | 3,026,648 |
Mar 27, 2025 | 43.71 | 43.96 | 43.13 | 43.32 | 43.32 | -1.48% | 2,777,699 |
Mar 26, 2025 | 44.17 | 45.01 | 43.82 | 43.97 | 43.97 | 0.39% | 3,260,751 |