Skip to main content
OVV logo

Ovintiv Inc.

OVVNYSEEnergyOil & Gas Exploration & Production

$69.33Today:- (-)1Y +83.85%

As of Oct 16, 2026 close

Market cap
$18.64B
P/E (TTM)
20.26
Forward P/E
12.41
Dividend yield
1.81%
52-week range
$35.47$67.51
Volume (live)
-
Avg. volume (3M)
3.33M

Ovintiv (OVV) Historical Stock Prices

Analyze Ovintiv (OVV) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Ovintiv (OVV) Interactive Price Chart

Interactive historical price chart showing Ovintiv stock price movements and trends across multiple time periods.

Loading chart...

OVV Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
OVV historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 202666.7569.3766.0869.3369.333.55M
Oct 15, 202666.9367.0665.6666.1366.134.03M
Oct 14, 202666.7367.5066.4966.7566.753.59M
Oct 13, 202665.7566.7665.1766.6666.663.49M
Oct 12, 202665.0865.6764.7965.1265.123.01M
Oct 9, 202663.4064.7663.2663.8863.883.15M
Oct 8, 202662.8663.8062.6163.3763.373.00M
Oct 7, 202661.9562.3760.9161.4461.442.98M
Oct 6, 202660.4861.8960.1361.4861.482.24M
Oct 5, 202660.2162.0959.5960.9560.953.07M
Oct 2, 202659.5060.5459.1960.3460.342.29M
Oct 1, 202657.8660.1957.6759.9859.983.04M
Sep 30, 202658.9959.2757.4657.8257.824.41M
Sep 29, 202658.3459.3258.1558.8358.832.10M
Sep 28, 202661.0161.1259.4259.5359.532.70M
Sep 25, 202659.3060.3659.3060.1360.132.81M
Sep 24, 202660.5561.1159.8060.5160.512.62M
Sep 23, 202659.3360.7758.8359.7359.732.72M
Sep 22, 202659.0559.9558.5958.8258.823.11M
Sep 21, 202661.5261.6160.0960.1860.182.48M
Sep 18, 202662.9763.0162.2862.3762.376.18M
Sep 17, 202662.1363.3662.0062.9962.993.22M
Sep 16, 202665.7166.2562.1262.7762.773.07M
Sep 15, 202665.5067.4165.5066.9766.972.54M
Sep 14, 202664.9966.8464.6965.3665.065.87M
Sep 11, 202663.7664.0562.7863.6963.402.77M
Sep 10, 202665.7065.7763.2964.0063.714.05M
Sep 9, 202665.1465.5064.2964.3764.072.67M
Sep 8, 202665.3965.6763.0464.1063.815.47M
Sep 4, 202665.5065.5564.2564.7664.463.59M
Sep 3, 202666.7567.1765.8365.9165.612.35M
Sep 2, 202665.9267.5165.9266.9166.602.42M
Sep 1, 202666.6566.6565.5566.5866.272.29M
Aug 31, 202666.2266.6464.9465.6565.352.57M
Aug 28, 202665.4565.6263.9264.5964.292.17M
Aug 27, 202665.1765.7163.8465.1864.882.92M
Aug 26, 202663.4665.1563.1564.5264.222.18M
Aug 25, 202664.5265.4864.1064.4064.102.79M
Aug 24, 202666.2866.7564.8365.9265.622.94M
Aug 21, 202666.9567.4466.1466.8266.513.09M
Aug 20, 202666.7067.3966.2166.7066.394.82M
Aug 19, 202665.7566.4365.3665.5665.263.56M
Aug 18, 202665.0065.4263.8965.0264.724.85M
Aug 17, 202663.3163.9662.7463.8563.565.38M
Aug 14, 202663.0363.5762.6363.0262.733.23M
Aug 13, 202662.1562.7361.3062.3162.022.96M
Aug 12, 202663.1163.7662.7963.2062.914.43M
Aug 11, 202663.3164.2263.0163.4563.163.23M
Aug 10, 202660.4163.6960.3963.5663.273.76M
Aug 7, 202659.1660.3058.8459.3659.092.20M
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.