Ovintiv Inc. (OVV)
NYSE: OVV
· Real-Time Price · USD
40.13
0.57 (1.44%)
At close: Oct 03, 2025, 3:59 PM
40.12
-0.04%
After-hours: Oct 03, 2025, 06:20 PM EDT
OVV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 39.53 | 40.26 | 39.51 | 40.12 | 40.12 | 1.42% | 2,611,843 |
| Oct 2, 2025 | 40.27 | 40.67 | 39.27 | 39.56 | 39.56 | -2.39% | 2,905,606 |
| Oct 1, 2025 | 39.79 | 40.67 | 39.79 | 40.53 | 40.53 | 0.37% | 2,569,149 |
| Sep 30, 2025 | 40.62 | 40.97 | 39.55 | 40.38 | 40.38 | -0.64% | 4,033,207 |
| Sep 29, 2025 | 42.61 | 42.86 | 40.52 | 40.64 | 40.64 | -5.86% | 3,650,107 |
| Sep 26, 2025 | 42.76 | 44.12 | 42.75 | 43.17 | 43.17 | 1.08% | 2,690,700 |
| Sep 25, 2025 | 42.48 | 42.87 | 42.25 | 42.71 | 42.71 | -0.19% | 1,948,466 |
| Sep 24, 2025 | 42.45 | 43.35 | 42.20 | 42.79 | 42.79 | 2.27% | 3,032,206 |
| Sep 23, 2025 | 41.56 | 43.21 | 41.56 | 41.84 | 41.84 | 1.33% | 3,691,407 |
| Sep 22, 2025 | 41.05 | 41.56 | 40.42 | 41.29 | 41.29 | 0.10% | 2,571,100 |
| Sep 19, 2025 | 41.89 | 41.93 | 40.88 | 41.25 | 41.25 | -1.79% | 5,147,343 |
| Sep 18, 2025 | 42.25 | 42.31 | 41.33 | 42.00 | 42.00 | 0.10% | 2,569,162 |
| Sep 17, 2025 | 42.08 | 42.58 | 41.48 | 41.96 | 41.96 | -0.92% | 3,151,539 |
| Sep 16, 2025 | 41.20 | 42.44 | 41.04 | 42.35 | 42.35 | 4.13% | 3,230,000 |
| Sep 15, 2025 | 41.87 | 41.87 | 40.45 | 40.67 | 40.67 | -2.84% | 2,762,200 |
| Sep 12, 2025 | 42.26 | 42.98 | 41.86 | 41.86 | 41.56 | -1.20% | 2,138,954 |
| Sep 11, 2025 | 42.31 | 42.64 | 41.55 | 42.37 | 42.07 | -1.17% | 3,258,737 |
| Sep 10, 2025 | 41.59 | 42.89 | 41.54 | 42.87 | 42.56 | 3.43% | 2,739,713 |
| Sep 9, 2025 | 41.36 | 42.35 | 41.36 | 41.45 | 41.15 | 0.97% | 2,396,200 |
| Sep 8, 2025 | 41.84 | 41.84 | 40.41 | 41.05 | 40.76 | -0.10% | 5,239,500 |
Page 1 of 136