About Us

Contact us
Community Advisory Board
Readers Rep
Careers
Events
Historical Archives
Recent Quotes
My Watchlist
Indicators
Local Stocks
San Diego Stocks
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Ovintiv Inc (TSX:OVV)

51.65 +0.64 (+1.25%)
Streaming Delayed Price Updated: 11:17 AM EDT, Oct 29, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 28, 2025 51.92 51.99 50.81 51.01 178,961 -1.28(-2.45%)
Oct 27, 2025 52.78 53.40 52.23 52.29 121,984 -0.46(-0.87%)
Oct 24, 2025 53.25 54.32 52.74 52.75 283,989 -0.38(-0.72%)
Oct 23, 2025 52.63 53.55 52.28 53.13 288,194 +1.99(+3.89%)
Oct 22, 2025 51.26 51.82 50.49 51.14 149,720 +0.47(+0.93%)
Oct 21, 2025 50.70 51.19 50.30 50.67 114,054 -0.23(-0.45%)
Oct 20, 2025 50.47 51.26 50.25 50.90 91,708 +0.51(+1.01%)
Oct 17, 2025 51.37 51.55 50.28 50.39 183,065 -0.82(-1.60%)
Oct 16, 2025 52.40 52.60 50.76 51.21 212,923 -1.13(-2.16%)
Oct 15, 2025 53.18 53.18 52.04 52.34 123,841 +0.62(+1.20%)
Oct 14, 2025 51.46 52.66 51.46 51.72 261,265 +0.03(+0.06%)
Oct 10, 2025 51.69 0 -3.19(-5.81%)
Oct 09, 2025 55.93 56.91 54.72 54.88 212,347 -1.04(-1.86%)
Oct 08, 2025 55.85 55.94 54.47 55.92 251,994 +0.56(+1.01%)
Oct 07, 2025 55.63 55.85 54.30 55.36 349,258 -0.56(-1.00%)
Oct 06, 2025 56.47 56.75 55.57 55.92 153,732 -0.05(-0.09%)
Oct 03, 2025 55.46 56.13 55.16 55.97 160,096 +0.69(+1.25%)
Oct 02, 2025 55.91 56.60 54.85 55.28 319,764 -1.21(-2.14%)
Oct 01, 2025 55.78 56.72 55.70 56.49 154,305 +0.30(+0.53%)
Sep 30, 2025 56.43 56.89 55.06 56.19 332,694 -0.39(-0.69%)
Sep 29, 2025 59.40 59.40 56.40 56.58 302,354 -3.58(-5.95%)
Sep 26, 2025 59.53 61.50 59.45 60.16 147,077 +0.63(+1.06%)
Sep 25, 2025 59.26 59.70 58.86 59.53 85,837 +0.02(+0.03%)
Sep 24, 2025 58.65 60.20 58.50 59.51 131,259 +1.62(+2.80%)
Sep 23, 2025 57.49 59.75 57.44 57.89 261,542 +0.83(+1.45%)
Sep 22, 2025 56.40 57.45 55.84 57.06 118,157 +0.19(+0.33%)
Sep 19, 2025 57.81 57.81 56.36 56.87 182,341 -1.09(-1.88%)
Sep 18, 2025 57.86 58.40 57.06 57.96 122,522 +0.13(+0.22%)
Sep 17, 2025 57.85 58.43 57.17 57.83 180,104 -0.40(-0.69%)
Sep 16, 2025 56.74 58.35 56.45 58.23 265,980 +2.17(+3.87%)
Sep 15, 2025 57.97 57.97 55.86 56.06 241,940 -1.95(-3.36%)
Sep 12, 2025 58.60 59.50 57.96 58.01 113,295 -0.58(-0.99%)
Sep 11, 2025 58.74 59.07 57.54 58.59 145,016 -0.86(-1.45%)
Sep 10, 2025 57.38 59.45 57.38 59.45 148,154 +2.01(+3.50%)
Sep 09, 2025 57.08 58.46 57.08 57.44 117,420 +0.74(+1.31%)
Sep 08, 2025 57.83 57.83 55.89 56.70 134,034 -0.24(-0.42%)
Sep 05, 2025 58.00 58.66 56.70 56.94 152,152 -1.90(-3.23%)
Sep 04, 2025 56.63 58.93 56.50 58.84 210,860 +1.83(+3.21%)
Sep 03, 2025 58.02 59.05 56.67 57.01 223,576 -1.91(-3.24%)
Sep 02, 2025 57.97 58.95 57.23 58.92 129,179 +1.06(+1.83%)
Aug 29, 2025 57.86 0 +0.20(+0.35%)
Aug 28, 2025 57.46 57.89 56.75 57.66 88,668 +0.47(+0.82%)
Aug 27, 2025 56.66 57.83 56.66 57.19 105,448 +0.61(+1.08%)
Aug 26, 2025 56.50 56.83 55.89 56.58 112,480 -0.57(-1.00%)
Aug 25, 2025 56.51 57.23 55.97 57.15 145,476 +0.56(+0.99%)
Aug 22, 2025 54.45 56.74 54.45 56.59 184,136 +2.03(+3.72%)
Aug 21, 2025 54.09 55.03 53.76 54.56 110,609 +0.47(+0.87%)
Aug 20, 2025 53.71 54.23 52.73 54.09 128,674 +0.65(+1.22%)
Aug 19, 2025 53.42 54.47 53.15 53.44 133,317 -0.61(-1.13%)
Aug 18, 2025 53.72 54.11 53.12 54.05 147,520 -0.44(-0.81%)
Aug 15, 2025 54.46 55.30 54.20 54.49 141,022 -0.56(-1.02%)
Aug 14, 2025 54.61 55.08 53.42 55.05 115,988 +0.65(+1.19%)
Aug 13, 2025 54.52 55.02 53.69 54.40 119,213 -0.21(-0.38%)
Aug 12, 2025 53.66 54.95 53.66 54.61 150,521 +0.90(+1.68%)
Aug 11, 2025 54.90 55.49 53.38 53.71 152,737 -1.13(-2.06%)
Aug 08, 2025 53.74 55.05 53.36 54.84 263,176 +1.32(+2.47%)
Aug 07, 2025 55.00 55.77 53.44 53.52 188,569 -0.84(-1.55%)
Aug 06, 2025 55.72 56.70 54.08 54.36 174,346 -0.87(-1.58%)
Aug 05, 2025 54.56 55.32 53.86 55.23 169,092 +0.84(+1.54%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.