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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 202537.6537.7336.9937.0637.06-0.78%3,068,548
Jun 4, 202537.9638.6337.2037.3537.35-1.58%3,191,810
Jun 3, 202536.6438.3536.1337.9537.953.75%3,684,877
Jun 2, 202536.8637.3536.1636.5836.582.12%3,919,438
May 30, 202536.0936.5435.5235.8235.82-1.94%24,051,106
May 29, 202536.6636.8836.1136.5336.530.27%3,258,980
May 28, 202536.9637.2036.3236.4336.43-0.27%3,795,242
May 27, 202536.1436.5935.3936.5336.531.87%3,363,071
May 23, 202534.9935.9534.9935.8635.860.53%3,202,824
May 22, 202535.5236.0434.8835.6735.67-0.70%3,056,797
May 21, 202536.7636.9235.8835.9235.92-2.76%2,911,317
May 20, 202537.1537.4036.6436.9436.94-0.35%2,857,727
May 19, 202536.7937.2636.4237.0737.07-0.70%2,631,442
May 16, 202537.7837.9136.7137.3337.33-0.80%4,871,973
May 15, 202537.8338.1537.1037.6337.63-3.46%3,552,955
May 14, 202538.7139.4038.7138.9838.98-0.92%3,301,476
May 13, 202538.4239.6738.0839.3439.343.25%4,114,068
May 12, 202537.8139.0637.8138.1038.105.42%3,082,094
May 9, 202536.1936.3935.5936.1436.142.29%3,344,094
May 8, 202534.4835.7834.3235.3335.334.34%3,251,990
May 7, 202535.1035.1033.2633.8633.86-2.28%6,422,683
May 6, 202534.8835.7634.4534.6534.650.67%5,659,044
May 5, 202534.5735.0034.2034.4234.42-3.01%2,563,907
May 2, 202534.9935.5434.1235.4935.493.23%4,070,806
May 1, 202533.4334.8733.4334.3834.382.38%2,763,791
Apr 30, 202533.9034.0732.9133.5833.58-2.84%2,998,863
Apr 29, 202534.1434.9133.9334.5634.56-1.26%2,438,237
Apr 28, 202534.6835.2434.6435.0035.000.95%2,520,836
Apr 25, 202533.9935.0433.8634.6734.670.41%2,328,367
Apr 24, 202534.0134.6133.6634.5334.532.62%2,811,200
Apr 23, 202534.2434.8033.1033.6533.650.21%3,302,274
Apr 22, 202533.5734.1333.0333.5833.582.85%2,183,842
Apr 21, 202533.0233.1632.1632.6532.65-3.46%2,092,912
Apr 17, 202533.4534.6133.4533.8233.822.18%3,098,442
Apr 16, 202532.4433.6732.4433.1033.102.80%3,330,309
Apr 15, 202531.9132.9631.9132.2032.20-0.28%2,977,516
Apr 14, 202534.1034.1031.9032.2932.29-1.49%3,946,184
Apr 11, 202531.6633.0930.7832.7832.783.34%4,427,025
Apr 10, 202533.9733.9730.9331.7231.72-11.82%5,146,689
Apr 9, 202530.0536.5529.8035.9735.9715.36%6,331,772
Apr 8, 202534.1234.3530.5731.1831.18-4.68%6,065,010
Apr 7, 202531.3034.0930.4032.7132.71-0.70%7,897,531
Apr 4, 202536.9037.0332.6332.9432.94-15.65%8,051,301
Apr 3, 202540.6341.3038.9439.0539.05-11.53%5,239,578
Apr 2, 202543.4044.2143.2344.1444.140.52%2,274,612
Apr 1, 202542.8944.1342.4943.9143.912.59%2,979,432
Mar 31, 202542.0043.1741.7742.8042.801.37%3,055,300
Mar 28, 202543.1043.2542.0642.2242.22-2.54%3,026,648
Mar 27, 202543.7143.9643.1343.3243.32-1.48%2,777,699
Mar 26, 202544.1745.0143.8243.9743.970.39%3,260,751