Ovintiv Inc. OVV.TO
93.30 CAD +0.84 (+0.91%)
As ofNov 13, 2026, 4:00 PM EST
92.00 Day range 93.45
51.13 52-week range 101.68
- YTD
- +73.45%
- 1 year
- +71.41%
OVV.TO price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 93.00 | 93.45 | 92.00 | 93.30 | +0.84 | +0.91% | 115,039 |
| Nov 12, 2026 | 91.09 | 93.06 | 90.01 | 92.46 | +2.05 | +2.27% | 170,900 |
| Nov 11, 2026 | 88.66 | 90.43 | 87.90 | 90.41 | +3.10 | +3.55% | 195,200 |
| Nov 10, 2026 | 84.05 | 87.78 | 83.61 | 87.31 | +1.91 | +2.24% | 247,600 |
| Nov 9, 2026 | 84.97 | 86.40 | 84.01 | 85.40 | -0.08 | -0.09% | 172,500 |
| Nov 6, 2026 | 85.52 | 87.72 | 85.38 | 85.48 | +0.06 | +0.07% | 373,700 |
| Nov 5, 2026 | 88.53 | 89.96 | 85.33 | 85.42 | -2.25 | -2.57% | 352,700 |
| Nov 4, 2026 | 91.99 | 92.04 | 87.14 | 87.67 | -5.30 | -5.70% | 340,500 |
| Nov 3, 2026 | 93.61 | 95.50 | 92.60 | 92.97 | -1.80 | -1.90% | 348,200 |
| Nov 2, 2026 | 98.96 | 99.97 | 94.73 | 94.77 | -6.69 | -6.59% | 273,600 |
| Oct 30, 2026 | 100.80 | 101.55 | 100.18 | 101.46 | +1.35 | +1.35% | 139,000 |
| Oct 29, 2026 | 101.00 | 101.00 | 98.35 | 100.11 | +0.28 | +0.28% | 187,100 |
| Oct 28, 2026 | 100.75 | 101.64 | 99.75 | 99.83 | -0.05 | -0.05% | 158,600 |
| Oct 27, 2026 | 102.29 | 102.30 | 99.30 | 99.88 | -1.80 | -1.77% | 158,400 |
| Oct 26, 2026 | 100.43 | 103.31 | 100.43 | 101.68 | +0.40 | +0.39% | 151,300 |
| Oct 23, 2026 | 97.94 | 102.18 | 97.70 | 101.28 | +4.26 | +4.39% | 340,000 |
| Oct 22, 2026 | 99.11 | 99.19 | 95.35 | 97.02 | -1.11 | -1.13% | 184,600 |
| Oct 21, 2026 | 98.35 | 99.30 | 97.51 | 98.13 | -0.61 | -0.62% | 206,000 |
| Oct 20, 2026 | 99.85 | 100.00 | 96.21 | 98.74 | -0.05 | -0.05% | 179,700 |
| Oct 19, 2026 | 97.06 | 98.92 | 97.06 | 98.79 | +0.79 | +0.81% | 119,100 |
| Oct 16, 2026 | 94.75 | 98.08 | 94.60 | 98.00 | +4.24 | +4.52% | 225,600 |
| Oct 15, 2026 | 95.05 | 95.19 | 93.22 | 93.76 | -1.22 | -1.28% | 140,000 |
| Oct 14, 2026 | 95.42 | 96.33 | 94.90 | 94.98 | +0.16 | +0.17% | 195,600 |
| Oct 13, 2026 | 92.80 | 94.88 | 92.73 | 94.82 | +3.66 | +4.01% | 264,800 |
| Oct 9, 2026 | 90.12 | 92.36 | 90.12 | 91.16 | +1.04 | +1.15% | 155,600 |
| Oct 8, 2026 | 89.06 | 90.68 | 89.06 | 90.12 | +2.49 | +2.84% | 172,500 |
| Oct 7, 2026 | 88.00 | 88.80 | 86.83 | 87.63 | +0.26 | +0.30% | 120,600 |
| Oct 6, 2026 | 86.40 | 87.92 | 85.51 | 87.37 | +0.44 | +0.51% | 114,800 |
| Oct 5, 2026 | 85.79 | 88.48 | 85.02 | 86.93 | +0.95 | +1.10% | 121,400 |
| Oct 2, 2026 | 84.16 | 86.26 | 84.16 | 85.98 | +0.69 | +0.81% | 106,300 |
| Oct 1, 2026 | 82.15 | 85.70 | 82.15 | 85.29 | +3.02 | +3.67% | 154,300 |
| Sep 30, 2026 | 83.54 | 84.23 | 81.86 | 82.27 | -1.15 | -1.38% | 148,100 |
| Sep 29, 2026 | 83.05 | 84.15 | 83.03 | 83.42 | -0.94 | -1.11% | 101,100 |
| Sep 28, 2026 | 86.41 | 86.46 | 84.22 | 84.36 | -0.69 | -0.81% | 139,300 |
| Sep 25, 2026 | 84.58 | 85.34 | 84.25 | 85.05 | -0.53 | -0.62% | 123,600 |
| Sep 24, 2026 | 85.27 | 86.43 | 84.54 | 85.58 | +1.34 | +1.59% | 167,700 |
| Sep 23, 2026 | 83.41 | 85.64 | 83.05 | 84.24 | +1.44 | +1.74% | 155,300 |
| Sep 22, 2026 | 83.07 | 84.41 | 82.34 | 82.80 | -1.69 | -2.00% | 271,200 |
| Sep 21, 2026 | 86.06 | 86.25 | 84.33 | 84.49 | -2.86 | -3.27% | 139,200 |
| Sep 18, 2026 | 88.04 | 88.17 | 87.17 | 87.35 | -0.79 | -0.90% | 149,200 |
| Sep 17, 2026 | 87.19 | 88.60 | 87.07 | 88.14 | +0.31 | +0.35% | 145,200 |
| Sep 16, 2026 | 92.50 | 92.51 | 86.95 | 87.83 | -5.33 | -5.72% | 246,800 |
| Sep 15, 2026 | 90.84 | 93.78 | 90.84 | 93.16 | +2.32 | +2.55% | 191,700 |
| Sep 14, 2026 | 90.38 | 93.08 | 89.97 | 90.84 | +2.50 | +2.83% | 373,500 |
| Sep 11, 2026 | 88.47 | 88.77 | 87.19 | 88.34 | -0.28 | -0.32% | 130,600 |
| Sep 10, 2026 | 90.70 | 90.78 | 87.52 | 88.62 | -0.32 | -0.36% | 189,300 |
| Sep 9, 2026 | 89.51 | 90.30 | 88.81 | 88.94 | +0.51 | +0.58% | 124,200 |
| Sep 8, 2026 | 90.35 | 90.35 | 86.90 | 88.43 | -1.14 | -1.27% | 371,600 |
| Sep 4, 2026 | 90.83 | 90.83 | 89.03 | 89.57 | -1.29 | -1.42% | 275,800 |
| Sep 3, 2026 | 92.53 | 92.53 | 90.79 | 90.86 | -1.72 | -1.86% | 100,800 |
| Sep 2, 2026 | 91.75 | 93.43 | 91.70 | 92.58 | +0.12 | +0.13% | 111,500 |
| Sep 1, 2026 | 92.29 | 92.51 | 91.16 | 92.46 | +1.37 | +1.50% | 138,000 |
| Aug 31, 2026 | 92.00 | 92.21 | 90.03 | 91.09 | +1.27 | +1.41% | 74,500 |
| Aug 28, 2026 | 90.15 | 90.75 | 88.83 | 89.82 | -0.52 | -0.58% | 126,100 |
| Aug 27, 2026 | 89.49 | 91.00 | 88.54 | 90.34 | +0.80 | +0.89% | 127,500 |
| Aug 26, 2026 | 87.85 | 90.36 | 87.81 | 89.54 | +0.41 | +0.46% | 97,100 |
| Aug 25, 2026 | 89.48 | 90.60 | 88.99 | 89.13 | -2.16 | -2.37% | 116,300 |
| Aug 24, 2026 | 91.64 | 92.29 | 89.72 | 91.29 | -0.80 | -0.87% | 148,500 |
| Aug 21, 2026 | 91.95 | 92.78 | 91.10 | 92.09 | +0.07 | +0.08% | 151,600 |
| Aug 20, 2026 | 91.93 | 92.85 | 91.34 | 92.02 | +1.47 | +1.62% | 136,400 |
| Aug 19, 2026 | 90.88 | 91.70 | 90.31 | 90.55 | +0.14 | +0.15% | 261,600 |
| Aug 18, 2026 | 89.91 | 90.89 | 88.76 | 90.41 | +1.78 | +2.01% | 206,300 |
| Aug 17, 2026 | 87.72 | 88.70 | 87.05 | 88.63 | +1.21 | +1.38% | 128,200 |
| Aug 14, 2026 | 87.61 | 88.14 | 86.90 | 87.42 | +0.59 | +0.68% | 104,200 |
64 days, newest first. Daily bars as drawn on the OVV.TO chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.