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

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 202533.9935.0433.8634.6734.670.41%2,323,351
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
Mar 25, 202543.4543.8543.1243.8043.801.84%3,113,880
Mar 24, 202542.7043.2042.2243.0143.013.74%3,680,040
Mar 21, 202542.0942.2541.3541.4641.46-1.57%22,256,954
Mar 20, 202541.8042.4441.6242.1242.12-0.57%3,461,637
Mar 19, 202540.9042.7940.4242.3642.363.95%3,222,540
Mar 18, 202541.7841.7840.5540.7540.75-0.83%2,757,454
Mar 17, 202540.6941.5240.5941.0941.091.38%3,387,182
Mar 14, 202538.8140.5538.4240.5340.534.70%3,261,801
Mar 13, 202539.3340.1338.4138.7138.43-2.62%3,370,867
Mar 12, 202539.1740.3038.8339.7539.462.08%3,822,263
Mar 11, 202538.0039.1138.0038.9438.652.91%4,210,070
Mar 10, 202538.9739.2137.5837.8437.56-1.84%3,961,664
Mar 7, 202538.4539.3937.9738.5538.271.47%3,690,468
Mar 6, 202537.8638.6137.2237.9937.71-0.60%3,566,262
Mar 5, 202538.1238.5936.6238.2237.94-1.80%4,814,194
Mar 4, 202539.0239.7937.7738.9238.63-1.89%4,339,646
Mar 3, 202543.9343.9939.3039.6739.38-8.72%3,988,721
Feb 28, 202542.5843.5242.0543.4643.140.67%3,978,135
Feb 27, 202541.4144.1241.1643.1742.853.03%5,227,081
Feb 26, 202542.5042.5841.5341.9041.59-0.95%3,731,028
Feb 25, 202543.2243.8042.1842.3041.99-2.76%3,429,567
Feb 24, 202543.4743.7142.7943.5043.180.44%2,420,580
Feb 21, 202545.2145.3243.1543.3142.99-4.90%2,740,973
Feb 20, 202545.3545.7044.9445.5445.210.29%2,582,274
Feb 19, 202544.7345.8944.7045.4145.082.18%2,014,886
Feb 18, 202544.4545.2043.5044.4444.110.70%1,921,440
Feb 14, 202543.6744.6443.6744.1343.811.99%1,909,358
Feb 13, 202542.7343.3842.1743.2742.951.29%1,421,600