Ovintiv Inc. (DE) (OVV)

Last Price72.62

Change+1.05 (1.47%)

NYSE · Last Trade: Oct 31st, 5:59 PM EDT

Quote News Press Releases Chart Historical FAQ About Competitors

Historical Prices For Ovintiv Inc. (DE) (OVV)

Date Range:

2026-07-31 - 2026-10-31

Date	Open	High	Low	Close	Volume	Adjusted Close
10/30/2026	72.16	72.72	71.69	72.62	2,542,707	72.62
10/29/2026	71.98	72.45	70.29	71.57	2,715,239	71.57
10/28/2026	71.72	72.44	71.28	71.34	2,919,915	71.34
10/27/2026	72.48	73.10	70.66	71.13	2,718,548	71.13
10/26/2026	71.78	73.61	71.34	72.55	2,916,333	72.55
10/23/2026	69.87	73.00	69.67	72.27	3,098,894	72.27
10/22/2026	70.75	70.75	67.98	69.30	4,285,013	69.30
10/21/2026	69.98	70.67	69.37	69.86	3,663,756	69.86
10/20/2026	70.95	70.98	68.34	70.29	3,161,592	70.29
10/19/2026	69.01	70.14	68.75	70.04	2,774,542	70.04
10/16/2026	66.75	69.37	66.08	69.33	3,555,064	69.33
10/15/2026	66.93	67.06	65.66	66.13	4,032,274	66.13
10/14/2026	66.73	67.50	66.49	66.75	3,605,592	66.75
10/13/2026	65.75	66.76	65.17	66.66	3,495,785	66.66
10/12/2026	65.08	65.67	64.79	65.12	3,116,125	65.12
10/09/2026	63.40	64.76	63.26	63.88	3,149,565	63.88
10/08/2026	62.86	63.80	62.61	63.37	3,016,193	63.37
10/07/2026	61.95	62.37	60.91	61.44	3,029,466	61.44
10/06/2026	60.48	61.89	60.13	61.48	2,255,178	61.48
10/05/2026	60.21	62.09	59.59	60.95	3,086,402	60.95
10/02/2026	59.50	60.54	59.19	60.34	2,306,767	60.34
10/01/2026	57.86	60.19	57.67	59.98	3,070,139	59.98
9/30/2026	58.99	59.27	57.46	57.82	4,435,499	57.82
9/29/2026	58.34	59.32	58.15	58.83	2,116,872	58.83
9/28/2026	61.01	61.12	59.42	59.53	2,719,605	59.53
9/25/2026	59.30	60.36	59.30	60.13	2,830,808	60.13
9/24/2026	60.55	61.11	59.80	60.51	2,701,002	60.51
9/23/2026	59.33	60.77	58.83	59.73	2,815,901	59.73
9/22/2026	59.05	59.95	58.59	58.82	3,139,928	58.82
9/21/2026	61.52	61.61	60.09	60.18	2,509,941	60.18
9/18/2026	62.97	63.01	62.28	62.37	6,288,263	62.37
9/17/2026	62.13	63.36	62.00	62.99	3,243,067	62.99
9/16/2026	65.71	66.25	62.12	62.77	3,082,586	62.77
9/15/2026	65.50	67.41	65.50	66.97	2,552,453	66.97
9/14/2026	64.99	66.84	64.69	65.36	5,917,939	65.06
9/11/2026	63.76	64.05	62.78	63.69	2,774,793	63.40
9/10/2026	65.70	65.77	63.29	64.00	4,053,799	63.71
9/09/2026	65.14	65.50	64.29	64.37	2,674,612	64.07
9/08/2026	65.39	65.67	63.04	64.10	5,469,097	63.81
9/04/2026	65.50	65.55	64.25	64.76	3,605,894	64.46
9/03/2026	66.75	67.17	65.83	65.91	2,354,178	65.61
9/02/2026	65.92	67.51	65.92	66.91	2,415,367	66.60
9/01/2026	66.65	66.65	65.55	66.58	2,285,884	66.27
8/31/2026	66.22	66.64	64.94	65.65	2,571,912	65.35
8/28/2026	65.45	65.62	63.92	64.59	2,170,656	64.29
8/27/2026	65.17	65.71	63.84	65.18	2,915,858	64.88
8/26/2026	63.46	65.15	63.15	64.52	2,183,481	64.22
8/25/2026	64.52	65.48	64.10	64.40	2,787,908	64.10
8/24/2026	66.28	66.75	64.83	65.92	2,943,422	65.62
8/21/2026	66.95	67.44	66.14	66.82	3,089,636	66.51
8/20/2026	66.70	67.39	66.21	66.70	4,817,332	66.39
8/19/2026	65.75	66.43	65.36	65.56	3,559,778	65.26
8/18/2026	65.00	65.42	63.89	65.02	4,854,216	64.72
8/17/2026	63.31	63.96	62.74	63.85	5,379,613	63.56
8/14/2026	63.03	63.57	62.63	63.02	3,225,278	62.73
8/13/2026	62.15	62.73	61.30	62.31	2,956,972	62.02
8/12/2026	63.11	63.76	62.79	63.20	4,426,395	62.91
8/11/2026	63.31	64.22	63.01	63.45	3,234,529	63.16
8/10/2026	60.41	63.69	60.39	63.56	3,766,141	63.27
8/07/2026	59.16	60.30	58.84	59.36	2,196,209	59.09
8/06/2026	59.43	60.00	58.58	59.86	3,499,731	59.59
8/05/2026	60.89	60.89	57.84	57.96	3,284,341	57.69
8/04/2026	60.48	61.20	59.51	60.75	2,690,435	60.47
8/03/2026	60.54	61.88	60.29	61.88	2,675,574	61.60