Ovintiv Inc. (OVV)
NYSE: OVV · Real-Time Price · USD
42.28
0.00 (0.00%)
At close: Dec 5, 2025, 4:00 PM EST
42.25
-0.03 (-0.07%)
After-hours: Dec 5, 2025, 7:27 PM EST
Ovintiv Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 42.21 | 43.30 | 42.21 | 42.28 | 42.28 | - | 2,885,947 |
| Dec 4, 2025 | 42.22 | 42.75 | 42.11 | 42.28 | 42.28 | -0.09% | 3,118,894 |
| Dec 3, 2025 | 41.15 | 42.40 | 40.89 | 42.32 | 42.32 | 3.85% | 3,052,360 |
| Dec 2, 2025 | 41.38 | 41.45 | 40.71 | 40.75 | 40.75 | -2.00% | 2,930,802 |
| Dec 1, 2025 | 40.99 | 42.06 | 40.68 | 41.58 | 41.58 | 1.51% | 3,863,343 |
| Nov 28, 2025 | 40.41 | 41.13 | 40.27 | 40.96 | 40.96 | 1.26% | 1,143,235 |
| Nov 26, 2025 | 39.28 | 40.83 | 39.04 | 40.45 | 40.45 | 3.64% | 3,335,375 |
| Nov 25, 2025 | 39.19 | 39.45 | 38.62 | 39.03 | 39.03 | -1.39% | 2,404,356 |
| Nov 24, 2025 | 38.89 | 39.71 | 38.30 | 39.58 | 39.58 | 1.57% | 2,603,814 |
| Nov 21, 2025 | 38.62 | 39.27 | 37.87 | 38.97 | 38.97 | 1.06% | 3,048,071 |
| Nov 20, 2025 | 39.52 | 40.69 | 38.54 | 38.56 | 38.56 | -1.51% | 4,204,776 |
| Nov 19, 2025 | 37.96 | 39.24 | 37.68 | 39.15 | 39.15 | 0.18% | 2,808,507 |
| Nov 18, 2025 | 37.88 | 39.39 | 37.76 | 39.08 | 39.08 | 2.30% | 4,079,540 |
| Nov 17, 2025 | 39.02 | 39.11 | 38.01 | 38.20 | 38.20 | -2.43% | 2,761,573 |
| Nov 14, 2025 | 38.81 | 39.30 | 38.18 | 39.15 | 39.15 | 0.88% | 4,188,859 |
| Nov 13, 2025 | 38.12 | 39.37 | 38.10 | 38.81 | 38.81 | 1.52% | 3,938,290 |
| Nov 12, 2025 | 39.03 | 39.45 | 38.20 | 38.23 | 38.23 | -3.04% | 3,732,537 |
| Nov 11, 2025 | 39.19 | 39.79 | 39.01 | 39.43 | 39.43 | 1.49% | 3,787,241 |
| Nov 10, 2025 | 39.07 | 39.15 | 38.21 | 38.85 | 38.85 | -0.03% | 3,947,225 |
| Nov 7, 2025 | 37.58 | 38.94 | 37.38 | 38.86 | 38.86 | 3.46% | 6,216,892 |
| Nov 6, 2025 | 37.06 | 38.03 | 36.87 | 37.56 | 37.56 | 2.51% | 5,229,395 |
| Nov 5, 2025 | 36.04 | 38.94 | 35.47 | 36.64 | 36.64 | -1.74% | 12,787,090 |
| Nov 4, 2025 | 36.62 | 37.38 | 36.36 | 37.29 | 37.29 | -0.67% | 3,234,969 |
| Nov 3, 2025 | 37.36 | 37.77 | 36.78 | 37.54 | 37.54 | 0.08% | 3,014,983 |
| Oct 31, 2025 | 37.14 | 37.65 | 36.77 | 37.51 | 37.51 | 1.68% | 2,336,622 |
| Oct 30, 2025 | 36.71 | 37.42 | 36.61 | 36.89 | 36.89 | -0.03% | 2,009,219 |
| Oct 29, 2025 | 36.60 | 37.36 | 36.49 | 36.90 | 36.90 | 0.79% | 1,949,918 |
| Oct 28, 2025 | 37.10 | 37.14 | 36.45 | 36.61 | 36.61 | -1.98% | 1,533,591 |
| Oct 27, 2025 | 38.07 | 38.17 | 37.31 | 37.35 | 37.35 | -0.88% | 2,310,269 |
| Oct 24, 2025 | 38.03 | 38.72 | 37.67 | 37.68 | 37.68 | -0.79% | 3,366,413 |
| Oct 23, 2025 | 37.65 | 38.28 | 37.35 | 37.98 | 37.98 | 3.88% | 3,544,184 |
| Oct 22, 2025 | 36.47 | 37.07 | 36.09 | 36.56 | 36.56 | 1.13% | 2,998,560 |
| Oct 21, 2025 | 36.27 | 36.51 | 35.84 | 36.15 | 36.15 | -0.33% | 1,878,967 |
| Oct 20, 2025 | 36.12 | 36.56 | 35.79 | 36.27 | 36.27 | 0.83% | 2,837,254 |
| Oct 17, 2025 | 36.55 | 36.75 | 35.80 | 35.97 | 35.97 | -1.29% | 4,288,059 |
| Oct 16, 2025 | 37.47 | 37.55 | 36.09 | 36.44 | 36.44 | -2.28% | 3,675,340 |
| Oct 15, 2025 | 37.57 | 37.83 | 36.99 | 37.29 | 37.29 | 1.30% | 4,315,548 |
| Oct 14, 2025 | 36.70 | 37.51 | 36.65 | 36.81 | 36.81 | -3.11% | 3,820,105 |
| Oct 13, 2025 | 37.56 | 38.00 | 37.03 | 37.99 | 37.99 | 2.90% | 2,069,528 |
| Oct 10, 2025 | 38.66 | 38.90 | 36.89 | 36.92 | 36.92 | -5.70% | 3,488,455 |
| Oct 9, 2025 | 40.18 | 40.78 | 39.01 | 39.15 | 39.15 | -2.30% | 2,099,496 |
| Oct 8, 2025 | 39.94 | 40.09 | 39.06 | 40.07 | 40.07 | 1.01% | 3,123,763 |
| Oct 7, 2025 | 39.85 | 40.04 | 38.90 | 39.67 | 39.67 | -1.00% | 2,683,910 |
| Oct 6, 2025 | 40.50 | 40.68 | 39.83 | 40.07 | 40.07 | -0.12% | 1,926,006 |
| Oct 3, 2025 | 39.54 | 40.26 | 39.51 | 40.12 | 40.12 | 1.42% | 2,616,133 |
| Oct 2, 2025 | 40.27 | 40.67 | 39.27 | 39.56 | 39.56 | -2.39% | 2,905,606 |
| Oct 1, 2025 | 39.79 | 40.68 | 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% | 2,690,660 |
| 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% | 2,571,062 |
| 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% | 3,229,979 |
| Sep 15, 2025 | 41.87 | 41.87 | 40.45 | 40.67 | 40.67 | -2.84% | 2,762,186 |
| 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% | 2,396,172 |
| Sep 8, 2025 | 41.84 | 41.84 | 40.41 | 41.05 | 40.76 | -0.10% | 5,239,483 |
| Sep 5, 2025 | 41.86 | 42.49 | 40.93 | 41.09 | 40.80 | -3.54% | 3,572,673 |
| Sep 4, 2025 | 41.12 | 42.64 | 40.89 | 42.60 | 42.29 | 3.15% | 4,129,838 |
| Sep 3, 2025 | 42.12 | 42.80 | 41.05 | 41.30 | 41.00 | -3.39% | 2,948,161 |
| Sep 2, 2025 | 41.93 | 42.80 | 41.46 | 42.75 | 42.44 | 1.50% | 2,575,691 |
| Aug 29, 2025 | 41.97 | 42.47 | 41.90 | 42.12 | 41.82 | 0.36% | 2,540,334 |
| Aug 28, 2025 | 41.70 | 42.12 | 41.23 | 41.97 | 41.67 | 1.21% | 2,486,154 |
| Aug 27, 2025 | 40.69 | 41.89 | 40.60 | 41.47 | 41.17 | 1.37% | 2,260,393 |
| Aug 26, 2025 | 40.93 | 41.05 | 40.40 | 40.91 | 40.62 | -0.80% | 2,122,858 |
| Aug 25, 2025 | 40.84 | 41.30 | 40.48 | 41.24 | 40.94 | 0.76% | 2,445,648 |
| Aug 22, 2025 | 39.34 | 40.97 | 39.34 | 40.93 | 40.64 | 4.31% | 3,310,130 |
| Aug 21, 2025 | 38.99 | 39.60 | 38.68 | 39.24 | 38.96 | 0.56% | 2,738,937 |
| Aug 20, 2025 | 38.67 | 39.12 | 38.03 | 39.02 | 38.74 | 1.27% | 2,455,358 |
| Aug 19, 2025 | 38.70 | 39.38 | 38.33 | 38.53 | 38.25 | -1.56% | 2,595,658 |
| Aug 18, 2025 | 38.91 | 39.19 | 38.46 | 39.14 | 38.86 | -0.66% | 2,613,294 |
| Aug 15, 2025 | 39.80 | 40.05 | 39.27 | 39.40 | 39.12 | -1.10% | 4,341,336 |
| Aug 14, 2025 | 39.53 | 39.88 | 38.70 | 39.84 | 39.55 | 0.86% | 1,964,435 |
| Aug 13, 2025 | 39.45 | 40.04 | 38.98 | 39.50 | 39.22 | -0.35% | 5,156,539 |
| Aug 12, 2025 | 39.32 | 39.90 | 38.95 | 39.64 | 39.36 | 1.82% | 2,064,117 |
| Aug 11, 2025 | 39.91 | 40.38 | 38.73 | 38.93 | 38.65 | -2.43% | 2,856,610 |
| Aug 8, 2025 | 39.14 | 40.04 | 38.77 | 39.90 | 39.61 | 2.57% | 3,235,140 |
| Aug 7, 2025 | 40.17 | 40.59 | 38.86 | 38.90 | 38.62 | -1.62% | 2,771,153 |
| Aug 6, 2025 | 40.57 | 41.24 | 39.36 | 39.54 | 39.26 | -1.45% | 3,138,368 |
| Aug 5, 2025 | 39.50 | 40.17 | 39.08 | 40.12 | 39.83 | 1.93% | 3,373,843 |
| Aug 4, 2025 | 39.20 | 39.85 | 38.96 | 39.36 | 39.08 | -0.15% | 1,923,101 |
| Aug 1, 2025 | 40.91 | 40.98 | 39.18 | 39.42 | 39.14 | -4.27% | 3,191,488 |
| Jul 31, 2025 | 41.46 | 42.10 | 40.89 | 41.18 | 40.88 | -2.58% | 3,025,175 |
| Jul 30, 2025 | 42.63 | 42.63 | 41.69 | 42.27 | 41.97 | -1.47% | 3,714,296 |
| Jul 29, 2025 | 42.84 | 43.28 | 42.40 | 42.90 | 42.59 | -0.02% | 3,644,609 |
| Jul 28, 2025 | 42.10 | 43.00 | 41.90 | 42.91 | 42.60 | 3.57% | 4,615,528 |
| Jul 25, 2025 | 40.82 | 42.01 | 40.59 | 41.43 | 41.13 | 3.60% | 5,744,045 |
| Jul 24, 2025 | 39.41 | 40.10 | 39.07 | 39.99 | 39.70 | 1.32% | 6,024,387 |
| Jul 23, 2025 | 39.25 | 39.59 | 38.72 | 39.47 | 39.19 | 0.56% | 3,569,417 |
| Jul 22, 2025 | 39.01 | 39.52 | 38.94 | 39.25 | 38.97 | 0.87% | 2,634,498 |
| Jul 21, 2025 | 39.97 | 39.99 | 38.81 | 38.91 | 38.63 | -2.85% | 3,454,808 |
| Jul 18, 2025 | 40.48 | 40.81 | 39.83 | 40.05 | 39.76 | 0.07% | 2,812,375 |
| Jul 17, 2025 | 39.21 | 40.08 | 39.09 | 40.02 | 39.73 | 1.78% | 3,349,305 |