Ovintiv Inc (OVV) Historical Stock Data
34.67 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, OVV is up 0.24% a day on average. There have been 18 days where Ovintiv Inc closed green and 12 days where OVV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-04-03 | 40.63 | 39.05 | ↓$1.58 (-3.89%) | 38.94 | 41.30 | 5.24M |
| 2025-04-02 | 43.40 | 44.14 | ↑$0.74 (1.71%) | 43.23 | 44.21 | 2.27M |
| 2025-04-01 | 42.89 | 43.91 | ↑$1.02 (2.38%) | 42.49 | 44.13 | 2.98M |
| 2025-03-31 | 42.00 | 42.80 | ↑$0.80 (1.90%) | 41.77 | 43.17 | 3.06M |
| 2025-03-28 | 43.10 | 42.22 | ↓$0.88 (-2.04%) | 42.06 | 43.25 | 3.03M |
| 2025-03-27 | 43.71 | 43.32 | ↓$0.39 (-0.89%) | 43.13 | 43.96 | 2.78M |
| 2025-03-26 | 44.17 | 43.97 | ↓$0.20 (-0.45%) | 43.82 | 45.01 | 3.26M |
| 2025-03-25 | 43.45 | 43.80 | ↑$0.35 (0.81%) | 43.12 | 43.85 | 3.11M |
| 2025-03-24 | 42.70 | 43.01 | ↑$0.31 (0.73%) | 42.22 | 43.20 | 3.68M |
| 2025-03-21 | 42.09 | 41.46 | ↓$0.63 (-1.50%) | 41.35 | 42.25 | 22.26M |
| 2025-03-20 | 41.80 | 42.12 | ↑$0.32 (0.77%) | 41.62 | 42.44 | 3.46M |
| 2025-03-19 | 40.90 | 42.36 | ↑$1.46 (3.57%) | 40.42 | 42.79 | 3.22M |
| 2025-03-18 | 41.78 | 40.75 | ↓$1.03 (-2.47%) | 40.55 | 41.78 | 2.76M |
| 2025-03-17 | 40.69 | 41.09 | ↑$0.40 (0.98%) | 40.59 | 41.52 | 3.39M |
| 2025-03-14 | 38.81 | 40.53 | ↑$1.72 (4.43%) | 38.42 | 40.55 | 3.26M |
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????