Ovintiv Inc. (DE) (OVV)

Historical Prices For Ovintiv Inc. (DE) (OVV)

Date Range:

2025-04-03 - 2025-07-03

Date	Open	High	Low	Close	Volume	Adjusted Close
7/02/2025	39.64	40.15	39.06	40.06	2,834,739	40.06
7/01/2025	38.60	39.96	38.02	39.31	3,855,571	39.31
6/30/2025	38.26	38.51	38.01	38.05	3,186,117	38.05
6/27/2025	38.68	38.76	38.06	38.41	4,526,462	38.41
6/26/2025	38.22	38.98	38.16	38.73	2,331,216	38.73
6/25/2025	38.55	38.55	37.89	38.00	2,888,642	38.00
6/24/2025	38.38	39.22	38.02	38.67	5,450,173	38.67
6/23/2025	41.68	42.00	38.80	38.91	5,601,080	38.91
6/20/2025	41.26	41.77	41.08	41.50	3,028,152	41.50
6/18/2025	41.69	42.27	41.14	41.22	3,478,907	41.22
6/17/2025	41.89	42.27	41.26	41.67	3,030,676	41.67
6/16/2025	41.07	42.10	40.84	41.40	3,061,600	41.40
6/13/2025	41.65	42.10	40.77	41.87	4,425,608	41.87
6/12/2025	40.05	40.60	39.70	40.53	3,154,529	40.23
6/11/2025	39.76	41.06	39.22	40.62	6,040,969	40.32
6/10/2025	39.42	40.42	39.27	39.37	4,624,817	39.08
6/09/2025	38.54	39.17	38.42	38.81	2,569,338	38.52
6/06/2025	37.75	38.42	37.37	38.18	2,781,279	37.90
6/05/2025	37.65	37.73	36.99	37.06	3,068,549	36.79
6/04/2025	37.96	38.63	37.20	37.35	3,191,811	37.07
6/03/2025	36.64	38.35	36.13	37.95	3,684,845	37.67
6/02/2025	36.86	37.35	36.16	36.58	3,919,438	36.31
5/30/2025	36.09	36.54	35.52	35.82	24,051,114	35.55
5/29/2025	36.66	36.88	36.11	36.53	3,258,969	36.26
5/28/2025	36.96	37.20	36.31	36.43	3,795,243	36.16
5/27/2025	36.14	36.59	35.39	36.53	3,362,573	36.26
5/23/2025	34.99	35.95	34.99	35.86	3,202,825	35.59
5/22/2025	35.52	36.03	34.88	35.67	3,056,799	35.41
5/21/2025	36.76	36.92	35.88	35.92	2,911,318	35.65
5/20/2025	37.15	37.40	36.64	36.94	2,857,728	36.67
5/19/2025	36.79	37.26	36.42	37.07	2,631,443	36.80
5/16/2025	37.78	37.91	36.71	37.33	4,871,976	37.05
5/15/2025	37.83	38.15	37.10	37.63	3,552,946	37.35
5/14/2025	38.71	39.40	38.71	38.98	3,301,478	38.69
5/13/2025	38.42	39.67	38.08	39.34	4,114,069	39.05
5/12/2025	37.81	39.06	37.81	38.10	3,082,095	37.82
5/09/2025	36.19	36.39	35.59	36.14	3,344,097	35.87
5/08/2025	34.48	35.78	34.32	35.33	3,251,991	35.07
5/07/2025	35.10	35.10	33.26	33.86	6,422,683	33.61
5/06/2025	34.88	35.76	34.45	34.65	5,659,045	34.39
5/05/2025	34.57	34.99	34.20	34.42	2,563,879	34.17
5/02/2025	34.99	35.54	34.12	35.49	4,070,807	35.23
5/01/2025	33.43	34.87	33.43	34.38	2,763,792	34.13
4/30/2025	33.90	34.06	32.91	33.58	2,998,864	33.33
4/29/2025	34.14	34.91	33.93	34.56	2,438,237	34.30
4/28/2025	34.68	35.24	34.64	35.00	2,520,837	34.74
4/25/2025	33.99	35.04	33.86	34.67	2,328,370	34.41
4/24/2025	34.01	34.61	33.66	34.53	2,811,201	34.27
4/23/2025	34.24	34.80	33.10	33.65	3,302,274	33.40
4/22/2025	33.57	34.13	33.03	33.58	2,183,841	33.33
4/21/2025	33.02	33.16	32.16	32.65	2,092,913	32.41
4/17/2025	33.45	34.61	33.45	33.82	3,098,443	33.57
4/16/2025	32.44	33.67	32.44	33.10	3,330,310	32.85
4/15/2025	31.91	32.96	31.91	32.20	2,977,517	31.96
4/14/2025	34.10	34.10	31.90	32.29	3,946,185	32.05
4/11/2025	31.66	33.09	30.77	32.78	4,427,027	32.54
4/10/2025	33.97	33.97	30.93	31.72	5,146,671	31.49
4/09/2025	30.05	36.55	29.80	35.97	6,331,768	35.70
4/08/2025	34.12	34.35	30.57	31.18	6,065,001	30.95
4/07/2025	31.30	33.95	30.40	32.71	7,897,531	32.47
4/04/2025	36.90	37.02	32.63	32.94	8,051,302	32.70
4/03/2025	40.63	41.30	38.94	39.05	5,239,580	38.76