The highest closing price for Ovintiv (OVV) last month was $40.53, on October 1. It was down 5.7% for the month. The latest price is $36.96.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2025 | $37.14 | $37.65 | $36.77 | $37.51 | 2,336,600 |
October 30 2025 | $36.71 | $37.42 | $36.61 | $36.89 | 2,008,900 |
October 29 2025 | $36.60 | $37.36 | $36.49 | $36.90 | 1,949,900 |
October 28 2025 | $37.10 | $37.14 | $36.45 | $36.61 | 1,533,600 |
October 27 2025 | $38.07 | $38.17 | $37.31 | $37.35 | 2,309,900 |
October 24 2025 | $38.03 | $38.72 | $37.67 | $37.68 | 3,366,400 |
October 23 2025 | $37.65 | $38.28 | $37.35 | $37.98 | 3,543,900 |
October 22 2025 | $36.47 | $37.07 | $36.09 | $36.56 | 2,998,600 |
October 21 2025 | $36.27 | $36.51 | $35.84 | $36.15 | 1,878,900 |
October 20 2025 | $36.12 | $36.56 | $35.78 | $36.27 | 2,837,300 |
October 17 2025 | $36.55 | $36.75 | $35.80 | $35.97 | 4,288,100 |
October 16 2025 | $37.47 | $37.55 | $36.09 | $36.44 | 3,675,100 |
October 15 2025 | $37.57 | $37.83 | $36.99 | $37.29 | 4,315,500 |
October 14 2025 | $36.70 | $37.51 | $36.65 | $36.81 | 3,819,700 |
October 13 2025 | $37.56 | $38.00 | $37.03 | $37.99 | 2,069,400 |
October 10 2025 | $38.66 | $38.90 | $36.89 | $36.92 | 3,488,500 |
October 09 2025 | $40.17 | $40.78 | $39.01 | $39.15 | 2,099,500 |
October 08 2025 | $39.94 | $40.09 | $39.06 | $40.07 | 3,123,400 |
October 07 2025 | $39.85 | $40.04 | $38.90 | $39.67 | 2,683,900 |
October 06 2025 | $40.50 | $40.68 | $39.83 | $40.07 | 1,926,000 |
October 03 2025 | $39.53 | $40.26 | $39.51 | $40.12 | 2,616,100 |
October 02 2025 | $40.27 | $40.67 | $39.27 | $39.56 | 2,905,600 |
October 01 2025 | $39.79 | $40.67 | $39.79 | $40.53 | 2,569,100 |
Daily pricing data for Ovintiv dates back to 8/21/2001, and may be incomplete.
