Ovintiv Inc. (OVV)
NYSE: OVV · Real-Time Price · USD
34.71
+0.18 (0.52%)
Apr 25, 2025, 4:00 PM EDT - Market closed
Ovintiv Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 25, 2025 | 33.99 | 35.04 | 33.86 | 34.67 | 34.67 | 0.41% | 2,323,351 |
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 |
Mar 25, 2025 | 43.45 | 43.85 | 43.12 | 43.80 | 43.80 | 1.84% | 3,113,880 |
Mar 24, 2025 | 42.70 | 43.20 | 42.22 | 43.01 | 43.01 | 3.74% | 3,680,040 |
Mar 21, 2025 | 42.09 | 42.25 | 41.35 | 41.46 | 41.46 | -1.57% | 22,256,954 |
Mar 20, 2025 | 41.80 | 42.44 | 41.62 | 42.12 | 42.12 | -0.57% | 3,461,637 |
Mar 19, 2025 | 40.90 | 42.79 | 40.42 | 42.36 | 42.36 | 3.95% | 3,222,540 |
Mar 18, 2025 | 41.78 | 41.78 | 40.55 | 40.75 | 40.75 | -0.83% | 2,757,454 |
Mar 17, 2025 | 40.69 | 41.52 | 40.59 | 41.09 | 41.09 | 1.38% | 3,387,182 |
Mar 14, 2025 | 38.81 | 40.55 | 38.42 | 40.53 | 40.53 | 4.70% | 3,261,801 |
Mar 13, 2025 | 39.33 | 40.13 | 38.41 | 38.71 | 38.43 | -2.62% | 3,370,867 |
Mar 12, 2025 | 39.17 | 40.30 | 38.83 | 39.75 | 39.46 | 2.08% | 3,822,263 |
Mar 11, 2025 | 38.00 | 39.11 | 38.00 | 38.94 | 38.65 | 2.91% | 4,210,070 |
Mar 10, 2025 | 38.97 | 39.21 | 37.58 | 37.84 | 37.56 | -1.84% | 3,961,664 |
Mar 7, 2025 | 38.45 | 39.39 | 37.97 | 38.55 | 38.27 | 1.47% | 3,690,468 |
Mar 6, 2025 | 37.86 | 38.61 | 37.22 | 37.99 | 37.71 | -0.60% | 3,566,262 |
Mar 5, 2025 | 38.12 | 38.59 | 36.62 | 38.22 | 37.94 | -1.80% | 4,814,194 |
Mar 4, 2025 | 39.02 | 39.79 | 37.77 | 38.92 | 38.63 | -1.89% | 4,339,646 |
Mar 3, 2025 | 43.93 | 43.99 | 39.30 | 39.67 | 39.38 | -8.72% | 3,988,721 |
Feb 28, 2025 | 42.58 | 43.52 | 42.05 | 43.46 | 43.14 | 0.67% | 3,978,135 |
Feb 27, 2025 | 41.41 | 44.12 | 41.16 | 43.17 | 42.85 | 3.03% | 5,227,081 |
Feb 26, 2025 | 42.50 | 42.58 | 41.53 | 41.90 | 41.59 | -0.95% | 3,731,028 |
Feb 25, 2025 | 43.22 | 43.80 | 42.18 | 42.30 | 41.99 | -2.76% | 3,429,567 |
Feb 24, 2025 | 43.47 | 43.71 | 42.79 | 43.50 | 43.18 | 0.44% | 2,420,580 |
Feb 21, 2025 | 45.21 | 45.32 | 43.15 | 43.31 | 42.99 | -4.90% | 2,740,973 |
Feb 20, 2025 | 45.35 | 45.70 | 44.94 | 45.54 | 45.21 | 0.29% | 2,582,274 |
Feb 19, 2025 | 44.73 | 45.89 | 44.70 | 45.41 | 45.08 | 2.18% | 2,014,886 |
Feb 18, 2025 | 44.45 | 45.20 | 43.50 | 44.44 | 44.11 | 0.70% | 1,921,440 |
Feb 14, 2025 | 43.67 | 44.64 | 43.67 | 44.13 | 43.81 | 1.99% | 1,909,358 |
Feb 13, 2025 | 42.73 | 43.38 | 42.17 | 43.27 | 42.95 | 1.29% | 1,421,600 |