Ovintiv Inc (OVV) — Price History

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Uptrend stack intact — Trades +11.8% vs the 50-day and +26.1% vs the 200-day average, 1.4% below the 52-week high and +107.4% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
Trend: Ovintiv Inc trades 11.8% above its 50-day and 26.1% above its 200-day moving average. (as of 2026-10-30)

Ovintiv explores for, develops and markets oil, natural gas and natural gas liquids across North America, reporting through USA Operations and Canadian Operations segments. Its main acreage lies in the Permian basin in Texas, the Anadarko basin in Oklahoma, and the Montney basin spanning Alberta and British Columbia.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the OVV overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-30	72.16	72.72	71.69	72.62	+1.47%	2,526,509
2026-10-29	71.98	72.46	70.29	71.57	+0.32%	2,715,200
2026-10-28	71.72	72.44	71.28	71.34	+0.30%	2,919,900
2026-10-27	72.48	73.10	70.66	71.13	-1.96%	2,718,100
2026-10-26	71.78	73.62	71.34	72.55	+0.39%	2,916,300
2026-10-23	69.87	73.00	69.67	72.27	+4.29%	3,098,900
2026-10-22	70.75	70.75	67.98	69.30	-0.80%	4,285,000
2026-10-21	69.98	70.67	69.37	69.86	-0.61%	3,663,800
2026-10-20	70.95	70.98	68.34	70.29	+0.36%	3,161,600
2026-10-19	69.01	70.14	68.75	70.04	+1.02%	2,774,500
2026-10-16	66.75	69.37	66.08	69.33	+4.84%	3,554,900
2026-10-15	66.93	67.06	65.66	66.13	-0.93%	4,032,300
2026-10-14	66.73	67.50	66.49	66.75	+0.14%	3,605,600
2026-10-13	65.75	66.76	65.17	66.66	+2.36%	3,495,700
2026-10-12	65.08	65.67	64.79	65.12	+1.94%	3,116,100
2026-10-09	63.40	64.76	63.26	63.88	+0.80%	3,149,500
2026-10-08	62.86	63.80	62.61	63.37	+3.14%	3,016,100
2026-10-07	61.95	62.37	60.91	61.44	-0.07%	3,029,500
2026-10-06	60.48	61.89	60.14	61.48	+0.87%	2,255,100
2026-10-05	60.21	62.09	59.59	60.95	+1.01%	3,086,400
2026-10-02	59.50	60.54	59.19	60.34	+0.60%	2,298,100
2026-10-01	57.86	60.19	57.68	59.98	+3.74%	3,070,100
2026-09-30	58.99	59.27	57.46	57.82	-1.72%	4,435,500
2026-09-29	58.34	59.32	58.15	58.83	-1.18%	2,116,800
2026-09-28	61.01	61.12	59.42	59.53	-1.00%	2,719,600
2026-09-25	59.30	60.36	59.30	60.13	-0.63%	2,830,800
2026-09-24	60.55	61.11	59.80	60.51	+1.31%	2,701,000
2026-09-23	59.33	60.78	58.83	59.73	+1.55%	2,815,900
2026-09-22	59.05	59.95	58.59	58.82	-2.26%	3,139,900
2026-09-21	61.52	61.61	60.09	60.18	-3.51%	2,509,900
2026-09-18	62.97	63.01	62.28	62.37	-0.98%	6,288,300
2026-09-17	62.13	63.36	62.00	62.99	+0.35%	3,243,100
2026-09-16	65.71	66.25	62.12	62.77	-6.27%	3,082,600
2026-09-15	65.50	67.41	65.50	66.97	+2.46%	2,552,400
2026-09-14	64.99	66.84	64.69	65.36	+2.62%	5,917,900
2026-09-11	63.76	64.05	62.79	63.69	-0.48%	2,774,800
2026-09-10	65.70	65.77	63.29	64.00	-0.57%	4,053,600
2026-09-09	65.14	65.50	64.29	64.37	+0.42%	2,674,600
2026-09-08	65.39	65.67	63.04	64.10	-1.02%	5,469,100
2026-09-04	65.50	65.55	64.25	64.76	-1.74%	3,589,700
2026-09-03	66.75	67.17	65.83	65.91	-1.49%	2,354,200
2026-09-02	65.92	67.51	65.92	66.91	+0.50%	2,415,400
2026-09-01	66.65	66.65	65.55	66.58	+1.42%	2,285,900
2026-08-31	66.22	66.64	64.94	65.65	+1.64%	2,571,700
2026-08-28	65.45	65.62	63.92	64.59	-0.91%	2,170,700
2026-08-27	65.17	65.71	63.84	65.18	+1.02%	2,915,858
2026-08-26	63.46	65.15	63.15	64.52	+0.19%	2,183,482
2026-08-25	64.52	65.48	64.10	64.40	-2.31%	2,787,908
2026-08-24	66.28	66.75	64.83	65.92	-1.35%	2,943,422
2026-08-21	66.95	67.44	66.14	66.82	+0.18%	3,089,200
2026-08-20	66.70	67.39	66.21	66.70	+1.74%	4,817,300
2026-08-19	65.75	66.43	65.36	65.56	+0.83%	3,559,700
2026-08-18	65.00	65.43	63.89	65.02	+1.83%	4,854,700
2026-08-17	63.31	63.96	62.74	63.85	+1.32%	5,379,300
2026-08-14	63.03	63.57	62.63	63.02	+1.14%	3,225,100
2026-08-13	62.15	62.73	61.30	62.31	-1.41%	2,957,000
2026-08-12	63.11	63.76	62.79	63.20	-0.39%	4,426,400
2026-08-11	63.31	64.22	63.01	63.45	-0.17%	3,234,300
2026-08-10	60.41	63.69	60.39	63.56	+7.08%	3,764,400
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

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+2.36%
Sep-6.86%
Oct-1.15%
Nov+6.88%
Dec-5.45%

FAQ · from the current price data · as of 2026-10-30

Quick answers

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

72.62 on 2026-10-30, from the Closelook data lake's daily price record.

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

73.62 high and 35.47 low over the trailing 52 weeks, as of 2026-10-30.

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 1024 daily bars in the Closelook data lake.

What is the current Closelooknet signal on OVV?

Uptrend stack intact: Trades +11.8% vs the 50-day and +26.1% vs the 200-day average, 1.4% below the 52-week high and +107.4% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is OVV above its 50-day and 200-day moving averages?

Ovintiv Inc trades 11.8% above its 50-day and 26.1% above its 200-day moving average (7.1% above its 20-day). As of 2026-10-30.