Ovintiv Inc (OVV) Historical Stock Data
40.34 ↓0.15 (-0.37%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, OVV is up 0.60% a day on average. There have been 21 days where Ovintiv Inc closed green and 9 days where OVV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 41.03 | 40.34 | ↓$0.69 (-1.68%) | 40.31 | 41.11 | 2.34M |
| 2025-12-11 | 41.22 | 40.49 | ↓$0.73 (-1.77%) | 40.30 | 41.36 | 2.27M |
| 2025-12-10 | 41.52 | 41.66 | ↑$0.14 (0.34%) | 40.79 | 41.81 | 2.99M |
| 2025-12-09 | 41.81 | 41.43 | ↓$0.38 (-0.91%) | 41.13 | 42.20 | 2.36M |
| 2025-12-08 | 41.83 | 41.85 | ↑$0.02 (0.05%) | 41.58 | 42.71 | 2.14M |
| 2025-12-05 | 42.21 | 42.28 | ↑$0.07 (0.17%) | 42.21 | 43.30 | 2.94M |
| 2025-12-04 | 42.22 | 42.28 | ↑$0.06 (0.14%) | 42.11 | 42.75 | 2.74M |
| 2025-12-03 | 41.15 | 42.32 | ↑$1.17 (2.84%) | 40.93 | 42.40 | 2.49M |
| 2025-12-02 | 41.38 | 40.75 | ↓$0.63 (-1.52%) | 40.71 | 41.45 | 2.93M |
| 2025-12-01 | 40.99 | 41.58 | ↑$0.59 (1.44%) | 40.68 | 42.06 | 3.27M |
| 2025-11-28 | 40.41 | 40.96 | ↑$0.55 (1.36%) | 40.27 | 41.13 | 1.14M |
| 2025-11-26 | 39.28 | 40.45 | ↑$1.17 (2.98%) | 39.07 | 40.83 | 2.82M |
| 2025-11-25 | 39.19 | 39.03 | ↓$0.16 (-0.41%) | 38.64 | 39.45 | 1.97M |
| 2025-11-24 | 38.89 | 39.58 | ↑$0.69 (1.77%) | 38.30 | 39.71 | 2.08M |
| 2025-11-21 | 38.62 | 38.97 | ↑$0.35 (0.91%) | 37.87 | 39.27 | 2.58M |
| 2025-11-20 | 39.52 | 38.56 | ↓$0.96 (-2.43%) | 38.55 | 40.69 | 3.95M |
| 2025-11-19 | 37.96 | 39.15 | ↑$1.19 (3.13%) | 37.68 | 39.23 | 2.47M |
| 2025-11-18 | 37.88 | 39.08 | ↑$1.20 (3.17%) | 37.86 | 39.39 | 4.06M |
| 2025-11-17 | 39.02 | 38.20 | ↓$0.82 (-2.10%) | 38.01 | 39.11 | 2.36M |
| 2025-11-14 | 38.81 | 39.15 | ↑$0.34 (0.88%) | 38.18 | 39.30 | 4.19M |
| 2025-11-13 | 38.12 | 38.81 | ↑$0.69 (1.81%) | 38.10 | 39.37 | 3.94M |
| 2025-11-12 | 39.03 | 38.23 | ↓$0.80 (-2.05%) | 38.20 | 39.45 | 3.21M |
| 2025-11-11 | 39.19 | 39.43 | ↑$0.24 (0.61%) | 39.01 | 39.79 | 3.32M |
| 2025-11-10 | 39.07 | 38.85 | ↓$0.22 (-0.56%) | 38.21 | 39.15 | 3.46M |
| 2025-11-07 | 37.58 | 38.86 | ↑$1.28 (3.41%) | 37.39 | 38.94 | 6.18M |
| 2025-11-06 | 37.06 | 37.56 | ↑$0.50 (1.35%) | 36.87 | 38.03 | 4.68M |
| 2025-11-05 | 36.04 | 36.64 | ↑$0.60 (1.66%) | 35.51 | 38.94 | 12.15M |
| 2025-11-04 | 36.62 | 37.29 | ↑$0.67 (1.83%) | 36.36 | 37.38 | 2.83M |
| 2025-11-03 | 37.36 | 37.54 | ↑$0.18 (0.48%) | 36.79 | 37.76 | 2.61M |
| 2025-10-31 | 37.14 | 37.51 | ↑$0.37 (1.00%) | 36.77 | 37.65 | 2.34M |
Create an account or log in to view more rows.
$OVV the future is so bright .. I gotta wear shades..
$OVV love this stock!!!!
$OVV this sell-off is meh.
$OVV taking off soon
$OVV I love this stonk!
$OVV Not Selling
Hodling for thousands!
$OVV free to hold
$OVV buy the dip.
$OVV when's the offering?
$OVV Buy the dip