Ovintiv Inc (OVV) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	59.16	60.30	58.84	59.36	-0.84%	2,196,200
2026-08-06	59.43	60.00	58.58	59.86	+3.28%	3,499,700
2026-08-05	60.89	60.89	57.84	57.96	-4.59%	3,281,900
2026-08-04	60.48	61.20	59.51	60.75	-1.83%	2,690,100
2026-08-03	60.54	61.88	60.29	61.88	-0.93%	2,675,600
2026-07-31	61.52	62.51	61.02	62.46	+1.36%	2,403,500
2026-07-30	60.45	61.74	60.21	61.62	+0.55%	2,835,700
2026-07-29	63.00	63.00	60.36	61.28	+3.60%	3,132,700
2026-07-28	60.09	60.63	58.62	59.15	-1.55%	3,653,100
2026-07-27	62.14	63.08	60.06	60.08	-4.83%	4,006,900
2026-07-24	61.39	64.61	61.32	63.13	+2.83%	7,474,000
2026-07-23	61.11	62.52	60.85	61.39	+1.45%	5,790,700
2026-07-22	60.01	60.84	60.01	60.51	+1.92%	2,914,400
2026-07-21	58.40	59.39	58.09	59.37	+2.77%	2,924,200
2026-07-20	57.39	58.68	56.99	57.77	-0.03%	3,852,000
2026-07-17	57.48	57.98	56.72	57.79	+2.37%	4,603,500
2026-07-16	56.10	57.08	56.10	56.45	+0.71%	3,268,000
2026-07-15	56.25	56.75	55.31	56.05	-0.46%	2,313,800
2026-07-14	56.86	57.30	55.66	56.31	-0.35%	2,940,600
2026-07-13	56.60	57.16	55.98	56.51	+1.76%	4,341,000
2026-07-10	55.39	55.56	54.53	55.53	+0.87%	1,492,200
2026-07-09	55.75	56.14	54.82	55.05	-2.31%	1,906,100
2026-07-08	56.10	57.02	55.63	56.35	+2.51%	2,551,300
2026-07-07	53.45	55.32	53.45	54.97	+3.13%	2,438,500
2026-07-06	52.78	53.41	52.48	53.30	+0.64%	2,060,400
2026-07-02	52.47	53.11	52.24	52.96	+1.89%	2,206,400
2026-07-01	52.50	53.19	51.86	51.98	-1.27%	2,497,100
2026-06-30	53.51	53.98	52.60	52.65	-1.03%	2,855,100
2026-06-29	52.92	53.55	52.89	53.20	+0.02%	2,625,000
2026-06-26	53.12	53.79	52.83	53.19	-0.67%	4,064,300
2026-06-25	52.26	53.66	52.07	53.55	+1.50%	2,636,700
2026-06-24	53.17	54.00	52.38	52.76	-3.85%	4,543,500
2026-06-23	53.59	55.37	53.58	54.87	+0.46%	3,902,100
2026-06-22	53.88	54.62	52.78	54.62	+4.22%	6,167,600
2026-06-18	52.85	53.18	52.02	52.41	-2.24%	7,140,600
2026-06-17	53.45	54.15	52.82	53.61	+0.21%	3,695,100
2026-06-16	53.22	54.19	53.22	53.50	-1.49%	2,120,800
2026-06-15	54.30	55.04	53.91	54.31	-5.47%	3,044,700
2026-06-12	55.54	57.76	55.54	57.45	+1.63%	2,207,886
2026-06-11	58.29	58.85	55.84	56.53	-2.43%	3,675,746
2026-06-10	57.01	58.74	56.97	57.94	+2.39%	2,467,437
2026-06-09	57.38	57.54	55.39	56.59	-2.28%	2,867,198
2026-06-08	56.98	58.33	56.98	57.91	+2.13%	1,766,900
2026-06-05	58.97	59.03	56.66	56.70	-4.37%	2,374,287
2026-06-04	58.38	59.64	58.14	59.29	+0.08%	2,529,900
2026-06-03	58.94	59.91	58.46	59.24	+1.20%	2,579,100
2026-06-02	57.97	58.90	57.97	58.54	+0.69%	1,973,622
2026-06-01	56.82	58.77	56.82	58.14	+3.75%	2,892,967
2026-05-29	55.22	56.04	54.86	56.04	+0.41%	4,079,400
2026-05-28	56.47	56.50	55.45	55.81	+0.31%	3,583,700
2026-05-27	55.11	56.38	54.64	55.64	-1.47%	3,703,400
2026-05-26	58.00	58.57	56.37	56.47	-3.86%	3,348,261
2026-05-22	58.26	59.15	58.16	58.74	-0.22%	2,306,200
2026-05-21	60.69	60.71	58.20	58.87	-1.11%	2,647,100
2026-05-20	61.49	62.16	59.34	59.53	-2.23%	4,487,500
2026-05-19	60.67	61.21	59.64	60.89	+1.43%	3,644,900
2026-05-18	59.62	60.81	59.19	60.03	+0.05%	4,133,200
2026-05-15	59.00	60.08	58.83	60.00	+2.92%	3,745,500
2026-05-14	57.61	58.42	57.27	58.30	+0.88%	3,003,200
2026-05-13	58.62	58.68	56.79	57.79	-0.52%	4,628,300
2026-05-12	59.91	59.91	57.38	58.09	-1.69%	6,993,700
2026-05-11	58.87	59.25	57.90	59.09	+2.18%	5,238,100
2026-05-08	58.74	58.74	57.20	57.83	-0.82%	4,801,800
2026-05-07	58.49	58.98	56.71	58.31	-2.65%	6,165,900
2026-05-06	60.20	61.37	59.41	59.90	-5.04%	7,110,000
2026-05-05	62.60	63.46	62.21	63.08	+0.24%	3,854,600
2026-05-04	61.20	63.00	60.70	62.93	+3.42%	3,697,100
2026-05-01	60.89	61.31	59.34	60.85	-1.14%	2,762,400
2026-04-30	60.16	61.73	60.00	61.55	+0.75%	3,786,700
2026-04-29	59.29	61.19	58.95	61.09	+4.50%	3,580,200
2026-04-28	58.22	58.49	57.34	58.46	+2.67%	5,321,500
2026-04-27	56.48	57.31	56.27	56.94	+2.17%	3,988,100
2026-04-24	56.16	56.56	55.42	55.73	-1.50%	2,562,600
2026-04-23	56.23	56.81	55.69	56.58	+1.42%	2,417,100
2026-04-22	55.23	55.80	54.91	55.79	+1.60%	3,218,300
2026-04-21	53.45	54.99	53.28	54.91	+2.73%	2,291,500
2026-04-20	53.49	53.81	52.83	53.45	+1.21%	2,622,100
2026-04-17	52.51	53.04	51.03	52.81	-5.22%	3,814,300
2026-04-16	55.07	56.26	55.07	55.72	+1.24%	2,992,600
2026-04-15	54.40	55.59	54.18	55.04	+0.44%	2,090,400
2026-04-14	55.54	55.78	54.42	54.80	-2.75%	3,526,900
2026-04-13	57.03	57.14	55.73	56.35	+0.46%	2,850,800
2026-04-10	55.58	56.94	55.58	56.09	-0.12%	2,855,500
2026-04-09	57.12	57.89	55.54	56.16	-1.09%	4,387,200
2026-04-08	56.57	57.27	55.41	56.78	-6.50%	5,037,000
2026-04-07	59.88	61.30	59.71	60.73	+2.20%	4,499,400
2026-04-06	59.27	59.46	58.80	59.42	+0.41%	2,797,600
2026-04-02	59.42	60.37	58.30	59.18	+3.07%	2,754,800
2026-04-01	57.87	58.77	56.64	57.42	-3.27%	3,548,200
2026-03-31	60.76	61.54	57.79	59.36	-2.13%	4,952,400
2026-03-30	61.68	62.37	60.30	60.65	-2.30%	4,611,400
2026-03-27	61.79	62.60	61.20	62.08	+1.34%	3,912,800
2026-03-26	60.50	61.94	60.45	61.26	+1.86%	3,127,600
2026-03-25	58.09	60.15	57.64	60.14	+1.98%	3,652,300
2026-03-24	57.83	59.44	57.65	58.97	+3.57%	4,013,600
2026-03-23	55.74	57.71	55.56	56.94	-0.05%	5,136,600
2026-03-20	57.44	58.00	56.71	56.97	-0.02%	17,590,200
2026-03-19	56.38	57.65	56.18	56.98	+1.70%	4,172,200
2026-03-18	55.85	56.38	55.23	56.03	+1.06%	5,020,100
2026-03-17	55.24	56.18	54.98	55.44	+1.09%	3,532,800
2026-03-16	54.83	55.69	54.17	54.84	-0.89%	3,451,700
2026-03-13	54.42	55.48	54.14	55.33	+0.73%	3,767,400
2026-03-12	55.15	55.85	54.81	54.93	-0.24%	4,861,800
2026-03-11	52.91	55.14	52.91	55.06	+4.08%	4,930,500
2026-03-10	52.90	54.29	52.47	52.90	-1.53%	6,613,500
2026-03-09	52.66	54.40	52.66	53.72	+2.81%	9,720,100
2026-03-06	53.00	53.31	51.83	52.25	-0.72%	4,820,300
2026-03-05	52.16	53.15	52.04	52.63	+1.76%	4,384,000
2026-03-04	51.07	51.85	50.44	51.72	-0.14%	4,222,500
2026-03-03	52.80	53.21	50.90	51.79	-0.71%	5,004,800
2026-03-02	52.39	52.39	50.70	52.16	+3.10%	6,153,300
2026-02-27	49.99	50.76	49.07	50.59	+2.33%	3,863,200
2026-02-26	48.49	50.19	47.95	49.44	+0.22%	5,880,900
2026-02-25	50.20	50.51	48.61	49.33	-1.52%	4,889,700
2026-02-24	51.35	51.60	49.35	50.09	-1.46%	9,320,200
2026-02-23	50.55	50.87	50.04	50.83	+0.49%	5,431,500
2026-02-20	50.63	50.90	49.68	50.58	-0.18%	3,877,300
2026-02-19	49.49	51.23	49.49	50.67	+3.24%	6,992,900
2026-02-18	48.01	49.23	47.16	49.08	+6.51%	7,835,200
2026-02-17	47.16	47.50	45.08	46.08	-1.81%	4,579,800
2026-02-13	45.75	47.31	45.75	46.93	+2.09%	4,235,200
2026-02-12	47.36	47.85	44.66	45.97	-3.83%	6,781,200
2026-02-11	47.54	48.17	46.94	47.80	+2.51%	3,804,000
2026-02-10	47.04	47.17	46.45	46.63	-0.81%	3,228,500
2026-02-09	46.27	47.31	46.07	47.01	+1.03%	5,088,700
2026-02-06	45.17	46.73	44.99	46.53	+3.68%	3,994,800
2026-02-05	45.48	45.71	44.07	44.88	-2.67%	4,847,400
2026-02-04	44.40	46.24	43.91	46.11	+4.53%	6,738,800
2026-02-03	43.12	44.49	42.65	44.11	+3.84%	14,168,100
2026-02-02	41.70	42.86	41.65	42.48	-2.28%	6,310,900
2026-01-30	43.36	44.44	42.55	43.47	+0.00%	4,544,400
2026-01-29	43.73	44.42	43.16	43.47	+1.66%	6,178,700
2026-01-28	43.11	43.41	42.37	42.76	-0.02%	3,746,400
2026-01-27	41.63	42.85	41.55	42.77	+3.41%	4,237,500
2026-01-26	41.27	41.41	40.04	41.36	+0.83%	4,836,300
2026-01-23	41.65	42.00	40.78	41.02	+0.74%	4,401,100
2026-01-22	40.58	41.11	40.43	40.72	-0.20%	3,741,000
2026-01-21	40.44	41.71	39.97	40.80	+3.13%	4,497,000
2026-01-20	40.00	40.51	39.32	39.56	-0.33%	2,928,500
2026-01-16	40.15	40.29	39.50	39.69	-0.65%	2,496,100
2026-01-15	39.75	40.58	39.03	39.95	-1.02%	4,147,900
2026-01-14	39.81	41.18	39.75	40.36	+2.13%	4,582,400
2026-01-13	39.46	40.53	39.35	39.52	+1.44%	4,298,600
2026-01-12	39.05	39.37	38.59	38.96	+0.75%	2,991,500
2026-01-09	39.00	39.10	38.29	38.67	-0.03%	2,666,900
2026-01-08	37.50	39.69	37.26	38.68	+4.60%	5,760,300
2026-01-07	37.84	37.85	36.81	36.98	-1.99%	3,571,700
2026-01-06	38.80	39.02	37.60	37.73	-2.73%	5,320,600
2026-01-05	40.81	40.87	38.08	38.79	-4.20%	5,264,400
2026-01-02	39.10	40.65	38.80	40.49	+3.32%	3,157,300
2025-12-31	39.53	39.67	38.97	39.19	-0.94%	1,966,900
2025-12-30	39.05	39.74	39.04	39.56	+1.99%	2,482,800
2025-12-29	38.42	38.81	38.21	38.79	+2.16%	2,723,000
2025-12-26	37.92	38.29	37.66	37.97	-0.21%	1,421,600
2025-12-24	38.03	38.31	37.64	38.05	+0.08%	1,277,000
2025-12-23	38.04	38.37	37.83	38.02	+0.34%	3,424,200
2025-12-22	38.41	38.93	37.80	37.89	+1.34%	2,471,900
2025-12-19	37.18	37.92	37.17	37.39	+0.75%	4,844,600
2025-12-18	38.77	38.77	37.05	37.11	-4.40%	3,272,900
2025-12-17	37.50	38.86	37.46	38.82	+4.13%	4,132,000
2025-12-16	38.68	38.73	37.14	37.28	-4.99%	4,730,700
2025-12-15	40.15	40.19	38.62	39.24	-2.73%	3,669,200
2025-12-12	41.03	41.11	40.30	40.34	-0.37%	2,819,400
2025-12-11	41.22	41.37	40.30	40.49	-2.81%	2,273,600
2025-12-10	41.52	41.81	40.79	41.66	+0.56%	2,993,900
2025-12-09	41.81	42.20	41.13	41.43	-1.00%	2,771,600
2025-12-08	41.83	42.71	41.58	41.85	-1.02%	2,461,200
2025-12-05	42.21	43.30	42.21	42.28	+0.00%	2,944,600
2025-12-04	42.22	42.75	42.11	42.28	-0.09%	3,118,900
2025-12-03	41.15	42.40	40.89	42.32	+3.85%	3,052,400
2025-12-02	41.38	41.45	40.71	40.75	-2.00%	2,930,800
2025-12-01	40.99	42.06	40.68	41.58	+1.51%	3,863,400
2025-11-28	40.41	41.13	40.27	40.96	+1.26%	1,143,200
2025-11-26	39.28	40.83	39.04	40.45	+3.64%	3,335,300
2025-11-25	39.19	39.45	38.62	39.03	-1.39%	2,404,400
2025-11-24	38.89	39.71	38.30	39.58	+1.57%	2,603,800
2025-11-21	38.62	39.27	37.87	38.97	+1.06%	3,048,100
2025-11-20	39.52	40.69	38.54	38.56	-1.51%	4,204,800
2025-11-19	37.96	39.24	37.68	39.15	+0.18%	2,808,500
2025-11-18	37.88	39.39	37.76	39.08	+2.30%	4,079,500
2025-11-17	39.02	39.11	38.01	38.20	-2.43%	2,761,600
2025-11-14	38.81	39.30	38.18	39.15	+0.88%	4,188,800
2025-11-13	38.12	39.37	38.10	38.81	+1.52%	3,938,300
2025-11-12	39.03	39.45	38.20	38.23	-3.04%	3,732,500
2025-11-11	39.19	39.79	39.01	39.43	+1.49%	3,787,200
2025-11-10	39.07	39.15	38.21	38.85	-0.03%	3,947,200
2025-11-07	37.58	38.94	37.38	38.86	+3.46%	6,216,900
2025-11-06	37.06	38.03	36.87	37.56	+2.51%	5,229,400
2025-11-05	36.04	38.94	35.47	36.64	-1.74%	12,787,100
2025-11-04	36.62	37.38	36.36	37.29	-0.67%	3,235,000
2025-11-03	37.36	37.77	36.78	37.54	+0.08%	3,015,000
2025-10-31	37.14	37.65	36.77	37.51	+1.68%	2,336,600
2025-10-30	36.71	37.42	36.61	36.89	-0.03%	2,008,900
2025-10-29	36.60	37.36	36.49	36.90	+0.79%	1,949,900
2025-10-28	37.10	37.14	36.45	36.61	-1.98%	1,533,600
2025-10-27	38.07	38.17	37.31	37.35	-0.88%	2,309,900
2025-10-24	38.03	38.72	37.67	37.68	-0.79%	3,366,400
2025-10-23	37.65	38.28	37.35	37.98	+3.88%	3,543,900
2025-10-22	36.47	37.07	36.09	36.56	+1.13%	2,998,600
2025-10-21	36.27	36.51	35.84	36.15	-0.33%	1,878,900
2025-10-20	36.12	36.56	35.78	36.27	+0.83%	2,837,300
2025-10-17	36.55	36.75	35.80	35.97	-1.29%	4,288,100
2025-10-16	37.47	37.55	36.09	36.44	-2.28%	3,675,100
2025-10-15	37.57	37.83	36.99	37.29	+1.30%	4,315,500
2025-10-14	36.70	37.51	36.65	36.81	-3.11%	3,819,700
2025-10-13	37.56	38.00	37.03	37.99	+2.90%	2,069,400
2025-10-10	38.66	38.90	36.89	36.92	-5.70%	3,488,500
2025-10-09	40.17	40.78	39.01	39.15	-2.30%	2,099,500
2025-10-08	39.94	40.09	39.06	40.07	+1.01%	3,123,400
2025-10-07	39.85	40.04	38.90	39.67	-1.00%	2,683,900
2025-10-06	40.50	40.68	39.83	40.07	-0.12%	1,926,000
2025-10-03	39.53	40.26	39.51	40.12	+1.42%	2,616,100
2025-10-02	40.27	40.67	39.27	39.56	-2.39%	2,905,600
2025-10-01	39.79	40.67	39.79	40.53	+0.37%	2,569,100
2025-09-30	40.62	40.97	39.55	40.38	-0.64%	4,033,100
2025-09-29	42.61	42.86	40.52	40.64	-5.86%	3,650,100
2025-09-26	42.76	44.12	42.75	43.17	+1.08%	2,690,700
2025-09-25	42.48	42.87	42.25	42.71	-0.19%	1,948,400
2025-09-24	42.45	43.35	42.20	42.79	+2.27%	3,032,100
2025-09-23	41.56	43.21	41.56	41.84	+1.33%	3,691,400
2025-09-22	41.05	41.56	40.42	41.29	+0.10%	2,571,100
2025-09-19	41.89	41.93	40.88	41.25	-1.79%	5,147,300
2025-09-18	42.25	42.31	41.33	42.00	+0.10%	2,569,000
2025-09-17	42.08	42.58	41.48	41.96	-0.92%	3,151,500
2025-09-16	41.20	42.44	41.04	42.35	+4.13%	3,230,000
2025-09-15	41.87	41.87	40.45	40.67	-2.84%	2,762,200
2025-09-12	42.26	42.98	41.86	41.86	-1.20%	2,138,900
2025-09-11	42.31	42.64	41.55	42.37	-1.17%	3,258,700
2025-09-10	41.59	42.89	41.54	42.87	+3.43%	2,739,700
2025-09-09	41.36	42.35	41.36	41.45	+0.97%	2,396,200
2025-09-08	41.84	41.84	40.41	41.05	-0.10%	5,239,500
2025-09-05	41.86	42.49	40.92	41.09	-3.54%	3,572,500
2025-09-04	41.12	42.64	40.89	42.60	+3.15%	4,129,800
2025-09-03	42.12	42.80	41.05	41.30	-3.39%	2,948,100
2025-09-02	41.93	42.80	41.46	42.75	+1.50%	2,575,700
2025-08-29	41.97	42.47	41.90	42.12	+0.36%	2,540,300
2025-08-28	41.70	42.12	41.23	41.97	+1.21%	2,486,100
2025-08-27	40.69	41.89	40.60	41.47	+1.37%	2,260,000
2025-08-26	40.93	41.05	40.40	40.91	-0.80%	2,122,900
2025-08-25	40.84	41.30	40.48	41.24	+0.76%	2,445,600
2025-08-22	39.34	40.97	39.34	40.93	+4.31%	3,310,100
2025-08-21	38.99	39.60	38.68	39.24	+0.56%	2,738,600
2025-08-20	38.67	39.12	38.03	39.02	+1.27%	2,455,400
2025-08-19	38.70	39.38	38.33	38.53	-1.56%	2,595,600
2025-08-18	38.91	39.19	38.46	39.14	-0.66%	2,612,900
2025-08-15	39.80	40.05	39.27	39.40	-1.10%	4,341,300
2025-08-14	39.53	39.88	38.70	39.84	+0.86%	1,964,200
2025-08-13	39.45	40.04	38.98	39.50	-0.35%	5,156,400
2025-08-12	39.32	39.90	38.95	39.64	+1.82%	2,064,100
2025-08-11	39.91	40.38	38.73	38.93	-2.43%	2,856,600

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Jul (+11.65%). Worst month: Apr (-7.12%). Based on 5 years of daily data (2022–2026).

Jan+2.41%
Feb+7.52%
Mar+1.12%
Apr-7.12%
May-2.47%
Jun+0.78%
Jul+11.65%
Aug+1.12%
Sep-4.76%
Oct-1.15%
Nov+6.88%
Dec-5.45%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is Ovintiv Inc's (OVV) latest close?

59.36 on 2026-08-07, from the Closelook data lake's daily price record.

What is OVV's 52-week high and low?

64.61 high and 35.47 low over the trailing 52 weeks, as of 2026-08-07.

What is Ovintiv Inc's strongest and weakest month historically?

Historically, OVV's strongest calendar month has been Jul (average +11.65%) and its weakest Apr (average -7.12%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.