Ovintiv Inc (OVV) Historical Stock Data
37.33 ↓0.30 (-0.80%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, OVV is up 0.22% a day on average. There have been 17 days where Ovintiv Inc closed green and 13 days where OVV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 37.78 | 37.33 | ↓$0.45 (-1.19%) | 36.71 | 37.91 | 4.87M |
| 2025-05-15 | 37.83 | 37.63 | ↓$0.20 (-0.53%) | 37.10 | 38.15 | 3.55M |
| 2025-05-14 | 38.71 | 38.98 | ↑$0.27 (0.70%) | 38.71 | 39.40 | 3.22M |
| 2025-05-13 | 38.42 | 39.34 | ↑$0.92 (2.39%) | 38.08 | 39.67 | 4.11M |
| 2025-05-12 | 37.81 | 38.10 | ↑$0.29 (0.77%) | 37.81 | 39.06 | 3.08M |
| 2025-05-09 | 36.19 | 36.14 | ↓$0.05 (-0.14%) | 35.59 | 36.39 | 3.34M |
| 2025-05-08 | 34.48 | 35.33 | ↑$0.85 (2.47%) | 34.32 | 35.78 | 3.25M |
| 2025-05-07 | 35.10 | 33.86 | ↓$1.24 (-3.53%) | 33.26 | 35.10 | 6.42M |
| 2025-05-06 | 34.88 | 34.65 | ↓$0.23 (-0.66%) | 34.45 | 35.76 | 5.63M |
| 2025-05-05 | 34.57 | 34.42 | ↓$0.15 (-0.43%) | 34.20 | 35.00 | 2.25M |
| 2025-05-02 | 34.99 | 35.49 | ↑$0.50 (1.43%) | 34.12 | 35.54 | 4.07M |
| 2025-05-01 | 33.43 | 34.38 | ↑$0.95 (2.84%) | 33.43 | 34.87 | 2.76M |
| 2025-04-30 | 33.90 | 33.58 | ↓$0.32 (-0.94%) | 32.91 | 34.07 | 3M |
| 2025-04-29 | 34.14 | 34.56 | ↑$0.42 (1.23%) | 33.94 | 34.91 | 2.22M |
| 2025-04-28 | 34.68 | 35.00 | ↑$0.32 (0.92%) | 34.64 | 35.24 | 2.52M |
| 2025-04-25 | 33.99 | 34.67 | ↑$0.68 (2.00%) | 33.86 | 35.04 | 2.33M |
| 2025-04-24 | 34.01 | 34.53 | ↑$0.52 (1.53%) | 33.66 | 34.61 | 2.81M |
| 2025-04-23 | 34.24 | 33.65 | ↓$0.59 (-1.72%) | 33.10 | 34.80 | 3.30M |
| 2025-04-22 | 33.57 | 33.58 | ↑$0.01 (0.03%) | 33.03 | 34.13 | 2.18M |
| 2025-04-21 | 33.02 | 32.65 | ↓$0.37 (-1.12%) | 32.16 | 33.15 | 2.09M |
| 2025-04-17 | 33.45 | 33.82 | ↑$0.37 (1.11%) | 33.45 | 34.61 | 3.10M |
| 2025-04-16 | 32.44 | 33.10 | ↑$0.66 (2.03%) | 32.44 | 33.67 | 3.33M |
| 2025-04-15 | 31.91 | 32.20 | ↑$0.29 (0.91%) | 31.91 | 32.96 | 2.98M |
| 2025-04-14 | 34.10 | 32.29 | ↓$1.81 (-5.31%) | 31.90 | 34.10 | 3.95M |
| 2025-04-11 | 31.66 | 32.78 | ↑$1.12 (3.54%) | 30.78 | 33.09 | 4.43M |
| 2025-04-10 | 33.97 | 31.72 | ↓$2.25 (-6.62%) | 30.93 | 33.97 | 5.15M |
| 2025-04-09 | 30.05 | 35.97 | ↑$5.92 (19.70%) | 29.80 | 36.55 | 6.33M |
| 2025-04-08 | 34.12 | 31.18 | ↓$2.94 (-8.62%) | 30.57 | 34.35 | 6.07M |
| 2025-04-07 | 31.30 | 32.71 | ↑$1.41 (4.50%) | 30.40 | 34.09 | 7.90M |
| 2025-04-04 | 36.90 | 32.94 | ↓$3.96 (-10.73%) | 32.63 | 37.03 | 8.05M |
Create an account or log in to view more rows.
$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
$OVV buy the dip.
$OVV the future is so bright .. I gotta wear shades..
$OVV hang tight
ignore fud and buy dips if you can
everyone be okay????