The highest closing price for Ovintiv (OVV) last month was $42.91, on July 28. It was up 6.7% for the month. The latest price is $39.40.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2025 | $41.46 | $42.10 | $40.89 | $41.18 | 3,025,200 |
July 30 2025 | $42.63 | $42.63 | $41.69 | $42.27 | 3,714,300 |
July 29 2025 | $42.84 | $43.28 | $42.40 | $42.90 | 3,644,600 |
July 28 2025 | $42.10 | $43.00 | $41.90 | $42.91 | 4,615,500 |
July 25 2025 | $40.82 | $42.01 | $40.59 | $41.43 | 5,744,000 |
July 24 2025 | $39.41 | $40.10 | $39.07 | $39.99 | 6,024,400 |
July 23 2025 | $39.25 | $39.59 | $38.72 | $39.47 | 3,569,400 |
July 22 2025 | $39.01 | $39.52 | $38.94 | $39.25 | 2,634,400 |
July 21 2025 | $39.97 | $39.99 | $38.81 | $38.91 | 3,454,800 |
July 18 2025 | $40.48 | $40.81 | $39.83 | $40.05 | 2,812,300 |
July 17 2025 | $39.21 | $40.08 | $39.09 | $40.02 | 3,349,300 |
July 16 2025 | $40.53 | $40.59 | $39.18 | $39.32 | 2,942,800 |
July 15 2025 | $41.63 | $41.85 | $40.47 | $40.48 | 2,576,400 |
July 14 2025 | $41.64 | $41.72 | $40.94 | $41.61 | 2,559,700 |
July 11 2025 | $40.97 | $42.09 | $40.70 | $41.94 | 3,424,200 |
July 10 2025 | $40.12 | $40.95 | $39.68 | $40.91 | 2,620,800 |
July 09 2025 | $40.80 | $41.09 | $40.43 | $40.50 | 2,601,600 |
July 08 2025 | $39.39 | $41.62 | $39.23 | $41.12 | 3,079,700 |
July 07 2025 | $39.78 | $40.23 | $38.77 | $39.28 | 2,285,600 |
July 03 2025 | $39.98 | $40.35 | $39.80 | $39.92 | 1,910,700 |
July 02 2025 | $39.64 | $40.15 | $39.06 | $40.06 | 2,834,700 |
July 01 2025 | $38.60 | $39.96 | $38.02 | $39.31 | 3,855,600 |
Daily pricing data for Ovintiv dates back to 8/21/2001, and may be incomplete.
