Ovintiv Inc. (TSX:OVV)
Canada
· Delayed Price · Currency is CAD 58.50
-0.51 (-0.86%)
At close: Dec 5, 2025
Ovintiv Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 59.00 | 60.02 | 58.45 | 58.50 | 58.50 | -0.86% | 151,596 |
| Dec 4, 2025 | 58.90 | 59.69 | 58.72 | 59.01 | 59.01 | -0.08% | 128,789 |
| Dec 3, 2025 | 57.33 | 59.15 | 56.99 | 59.06 | 59.06 | 3.60% | 371,876 |
| Dec 2, 2025 | 58.11 | 58.11 | 56.97 | 57.01 | 57.01 | -2.03% | 204,868 |
| Dec 1, 2025 | 57.14 | 58.84 | 57.14 | 58.19 | 58.19 | 1.91% | 305,955 |
| Nov 28, 2025 | 56.66 | 57.51 | 56.35 | 57.10 | 57.10 | 0.46% | 135,944 |
| Nov 27, 2025 | 56.81 | 57.00 | 56.60 | 56.84 | 56.84 | 0.07% | 43,331 |
| Nov 26, 2025 | 55.46 | 57.31 | 55.33 | 56.80 | 56.80 | 3.24% | 383,335 |
| Nov 25, 2025 | 55.04 | 55.54 | 54.49 | 55.02 | 55.02 | -1.50% | 200,491 |
| Nov 24, 2025 | 54.80 | 56.00 | 54.03 | 55.86 | 55.86 | 1.71% | 187,697 |
| Nov 21, 2025 | 54.03 | 55.30 | 53.47 | 54.92 | 54.92 | 0.99% | 294,381 |
| Nov 20, 2025 | 55.50 | 57.20 | 54.34 | 54.38 | 54.38 | -1.18% | 452,153 |
| Nov 19, 2025 | 53.47 | 55.15 | 52.80 | 55.03 | 55.03 | 0.71% | 305,465 |
| Nov 18, 2025 | 53.49 | 55.02 | 52.98 | 54.64 | 54.64 | 1.79% | 366,138 |
| Nov 17, 2025 | 54.75 | 55.00 | 53.41 | 53.68 | 53.68 | -2.26% | 344,028 |
| Nov 14, 2025 | 54.47 | 55.11 | 53.55 | 54.92 | 54.92 | 0.90% | 542,349 |
| Nov 13, 2025 | 54.02 | 55.16 | 53.34 | 54.43 | 54.43 | 1.64% | 485,881 |
| Nov 12, 2025 | 54.61 | 55.17 | 53.49 | 53.55 | 53.55 | -2.99% | 649,551 |
| Nov 11, 2025 | 54.85 | 55.72 | 54.42 | 55.20 | 55.20 | 1.36% | 711,129 |
| Nov 10, 2025 | 54.75 | 54.89 | 53.60 | 54.46 | 54.46 | -0.15% | 609,088 |
| Nov 7, 2025 | 53.14 | 54.64 | 52.59 | 54.54 | 54.54 | 2.91% | 1,104,448 |
| Nov 6, 2025 | 52.53 | 53.63 | 51.87 | 53.00 | 53.00 | 2.57% | 608,806 |
| Nov 5, 2025 | 50.50 | 55.00 | 50.13 | 51.67 | 51.67 | -1.66% | 2,010,679 |
| Nov 4, 2025 | 52.25 | 52.68 | 51.30 | 52.54 | 52.54 | -0.44% | 188,789 |
| Nov 3, 2025 | 52.52 | 53.13 | 51.80 | 52.77 | 52.77 | 0.32% | 238,596 |
| Oct 31, 2025 | 52.29 | 52.74 | 51.63 | 52.60 | 52.60 | 1.86% | 149,952 |
| Oct 30, 2025 | 51.14 | 52.30 | 51.14 | 51.64 | 51.64 | 0.45% | 84,613 |
| Oct 29, 2025 | 51.02 | 51.88 | 50.98 | 51.41 | 51.41 | 0.78% | 148,007 |
| Oct 28, 2025 | 51.92 | 51.99 | 50.81 | 51.01 | 51.01 | -2.45% | 178,961 |
| Oct 27, 2025 | 52.78 | 53.40 | 52.23 | 52.29 | 52.29 | -0.87% | 121,984 |
| Oct 24, 2025 | 53.25 | 54.32 | 52.74 | 52.75 | 52.75 | -0.72% | 283,989 |
| Oct 23, 2025 | 52.63 | 53.55 | 52.28 | 53.13 | 53.13 | 3.89% | 288,194 |
| Oct 22, 2025 | 51.26 | 51.82 | 50.49 | 51.14 | 51.14 | 0.93% | 149,720 |
| Oct 21, 2025 | 50.70 | 51.19 | 50.30 | 50.67 | 50.67 | -0.45% | 114,054 |
| Oct 20, 2025 | 50.47 | 51.26 | 50.25 | 50.90 | 50.90 | 1.01% | 91,708 |
| Oct 17, 2025 | 51.37 | 51.55 | 50.28 | 50.39 | 50.39 | -1.60% | 183,065 |
| Oct 16, 2025 | 52.40 | 52.60 | 50.76 | 51.21 | 51.21 | -2.16% | 212,923 |
| Oct 15, 2025 | 53.18 | 53.18 | 52.04 | 52.34 | 52.34 | 1.20% | 123,841 |
| Oct 14, 2025 | 51.46 | 52.66 | 51.46 | 51.72 | 51.72 | 0.06% | 261,265 |
| Oct 10, 2025 | 54.28 | 54.32 | 51.67 | 51.69 | 51.69 | -5.81% | 519,700 |
| Oct 9, 2025 | 55.93 | 56.91 | 54.72 | 54.88 | 54.88 | -1.86% | 212,347 |
| Oct 8, 2025 | 55.85 | 55.94 | 54.47 | 55.92 | 55.92 | 1.01% | 251,994 |
| Oct 7, 2025 | 55.63 | 55.85 | 54.30 | 55.36 | 55.36 | -1.00% | 349,158 |
| Oct 6, 2025 | 56.47 | 56.75 | 55.57 | 55.92 | 55.92 | -0.09% | 153,732 |
| Oct 3, 2025 | 55.46 | 56.13 | 55.16 | 55.97 | 55.97 | 1.25% | 160,096 |
| Oct 2, 2025 | 55.91 | 56.60 | 54.85 | 55.28 | 55.28 | -2.14% | 319,764 |
| Oct 1, 2025 | 55.78 | 56.72 | 55.70 | 56.49 | 56.49 | 0.53% | 154,305 |
| Sep 30, 2025 | 56.43 | 56.89 | 55.06 | 56.19 | 56.19 | -0.69% | 332,694 |
| Sep 29, 2025 | 59.40 | 59.40 | 56.40 | 56.58 | 56.58 | -5.95% | 302,354 |
| Sep 26, 2025 | 59.53 | 61.50 | 59.45 | 60.16 | 60.16 | 1.06% | 147,077 |
| Sep 25, 2025 | 59.26 | 59.70 | 58.86 | 59.53 | 59.53 | 0.03% | 85,837 |
| Sep 24, 2025 | 58.65 | 60.20 | 58.50 | 59.51 | 59.51 | 2.80% | 131,259 |
| Sep 23, 2025 | 57.49 | 59.75 | 57.44 | 57.89 | 57.89 | 1.45% | 261,542 |
| Sep 22, 2025 | 56.40 | 57.45 | 55.84 | 57.06 | 57.06 | 0.33% | 118,157 |
| Sep 19, 2025 | 57.81 | 57.81 | 56.36 | 56.87 | 56.87 | -1.88% | 182,341 |
| Sep 18, 2025 | 57.86 | 58.40 | 57.06 | 57.96 | 57.96 | 0.22% | 122,522 |
| Sep 17, 2025 | 57.85 | 58.43 | 57.17 | 57.83 | 57.83 | -0.69% | 180,104 |
| Sep 16, 2025 | 56.74 | 58.35 | 56.45 | 58.23 | 58.23 | 3.87% | 265,980 |
| Sep 15, 2025 | 57.97 | 57.97 | 55.86 | 56.06 | 56.06 | -3.36% | 241,940 |
| Sep 12, 2025 | 58.60 | 59.50 | 57.96 | 58.01 | 57.59 | -0.99% | 113,295 |
| Sep 11, 2025 | 58.74 | 59.07 | 57.54 | 58.59 | 58.17 | -1.45% | 145,016 |
| Sep 10, 2025 | 57.38 | 59.45 | 57.38 | 59.45 | 59.02 | 3.50% | 148,154 |
| Sep 9, 2025 | 57.08 | 58.46 | 57.08 | 57.44 | 57.03 | 1.31% | 117,420 |
| Sep 8, 2025 | 57.83 | 57.83 | 55.89 | 56.70 | 56.29 | -0.42% | 134,034 |
| Sep 5, 2025 | 58.00 | 58.66 | 56.70 | 56.94 | 56.53 | -3.23% | 152,152 |
| Sep 4, 2025 | 56.63 | 58.93 | 56.50 | 58.84 | 58.42 | 3.21% | 210,860 |
| Sep 3, 2025 | 58.02 | 59.05 | 56.67 | 57.01 | 56.60 | -3.24% | 223,576 |
| Sep 2, 2025 | 57.97 | 58.95 | 57.23 | 58.92 | 58.50 | 1.83% | 129,179 |
| Aug 29, 2025 | 57.39 | 58.37 | 57.39 | 57.86 | 57.45 | 0.35% | 84,726 |
| Aug 28, 2025 | 57.46 | 57.89 | 56.75 | 57.66 | 57.25 | 0.82% | 88,668 |
| Aug 27, 2025 | 56.66 | 57.83 | 56.66 | 57.19 | 56.78 | 1.08% | 105,448 |
| Aug 26, 2025 | 56.50 | 56.83 | 55.89 | 56.58 | 56.17 | -1.00% | 112,480 |
| Aug 25, 2025 | 56.51 | 57.23 | 55.97 | 57.15 | 56.74 | 0.99% | 145,476 |
| Aug 22, 2025 | 54.45 | 56.74 | 54.45 | 56.59 | 56.18 | 3.72% | 184,136 |
| Aug 21, 2025 | 54.09 | 55.03 | 53.76 | 54.56 | 54.17 | 0.87% | 110,609 |
| Aug 20, 2025 | 53.71 | 54.23 | 52.73 | 54.09 | 53.70 | 1.22% | 128,674 |
| Aug 19, 2025 | 53.42 | 54.47 | 53.15 | 53.44 | 53.06 | -1.13% | 133,317 |
| Aug 18, 2025 | 53.72 | 54.11 | 53.12 | 54.05 | 53.66 | -0.81% | 147,520 |
| Aug 15, 2025 | 54.46 | 55.30 | 54.20 | 54.49 | 54.10 | -1.02% | 141,022 |
| Aug 14, 2025 | 54.61 | 55.08 | 53.42 | 55.05 | 54.66 | 1.19% | 115,988 |
| Aug 13, 2025 | 54.52 | 55.02 | 53.69 | 54.40 | 54.01 | -0.38% | 119,213 |
| Aug 12, 2025 | 53.66 | 54.95 | 53.66 | 54.61 | 54.22 | 1.68% | 150,521 |
| Aug 11, 2025 | 54.90 | 55.49 | 53.38 | 53.71 | 53.33 | -2.06% | 152,737 |
| Aug 8, 2025 | 53.74 | 55.05 | 53.36 | 54.84 | 54.45 | 2.47% | 263,176 |
| Aug 7, 2025 | 55.00 | 55.77 | 53.44 | 53.52 | 53.14 | -1.55% | 188,569 |
| Aug 6, 2025 | 55.72 | 56.70 | 54.08 | 54.36 | 53.97 | -1.58% | 174,346 |
| Aug 5, 2025 | 54.56 | 55.32 | 53.86 | 55.23 | 54.83 | 1.54% | 169,092 |
| Aug 1, 2025 | 56.57 | 56.57 | 54.10 | 54.39 | 54.00 | -4.73% | 242,079 |
| Jul 31, 2025 | 57.50 | 58.25 | 56.68 | 57.09 | 56.68 | -2.38% | 156,048 |
| Jul 30, 2025 | 58.78 | 58.78 | 57.63 | 58.48 | 58.06 | -1.12% | 141,372 |
| Jul 29, 2025 | 59.02 | 59.52 | 58.40 | 59.14 | 58.72 | 0.34% | 137,680 |
| Jul 28, 2025 | 57.72 | 59.00 | 57.59 | 58.94 | 58.52 | 3.84% | 193,457 |
| Jul 25, 2025 | 55.91 | 57.49 | 55.75 | 56.76 | 56.35 | 4.07% | 503,013 |
| Jul 24, 2025 | 53.66 | 54.63 | 53.31 | 54.54 | 54.15 | 1.64% | 188,696 |
| Jul 23, 2025 | 53.32 | 53.86 | 52.73 | 53.66 | 53.28 | 0.45% | 250,604 |
| Jul 22, 2025 | 53.00 | 54.01 | 53.00 | 53.42 | 53.04 | 0.32% | 201,067 |
| Jul 21, 2025 | 54.75 | 54.75 | 53.13 | 53.25 | 52.87 | -3.16% | 229,816 |
| Jul 18, 2025 | 55.41 | 55.90 | 54.70 | 54.99 | 54.60 | 0.04% | 211,439 |
| Jul 17, 2025 | 53.95 | 55.08 | 53.92 | 54.97 | 54.58 | 2.08% | 93,319 |
| Jul 16, 2025 | 55.51 | 55.51 | 53.68 | 53.85 | 53.46 | -3.10% | 154,563 |